Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 104.22 | 105.70 | 104.00 | 105.04 | 1,314,179 | +1.12(+1.08%) |
Oct 28, 2016 | 103.33 | 104.70 | 102.24 | 103.91 | 1,586,208 | +0.04(+0.04%) |
Oct 27, 2016 | 106.06 | 106.26 | 103.86 | 103.87 | 1,744,517 | -2.10(-1.98%) |
Oct 26, 2016 | 112.20 | 112.47 | 103.23 | 105.97 | 4,762,914 | -10.02(-8.63%) |
Oct 25, 2016 | 117.27 | 117.50 | 115.73 | 115.99 | 857,514 | -1.06(-0.90%) |
Oct 24, 2016 | 116.85 | 117.55 | 116.63 | 117.05 | 791,117 | +0.76(+0.66%) |
Oct 21, 2016 | 116.42 | 116.71 | 115.84 | 116.28 | 798,817 | -0.89(-0.76%) |
Oct 20, 2016 | 115.46 | 117.31 | 115.11 | 117.17 | 992,857 | +1.50(+1.30%) |
Oct 19, 2016 | 116.27 | 116.27 | 115.13 | 115.67 | 681,979 | -0.23(-0.20%) |
Oct 18, 2016 | 115.05 | 116.44 | 114.76 | 115.91 | 813,417 | +1.96(+1.72%) |
Oct 17, 2016 | 113.83 | 114.34 | 113.55 | 113.94 | 356,495 | +0.15(+0.13%) |
Oct 14, 2016 | 114.82 | 115.09 | 113.78 | 113.79 | 576,124 | -0.49(-0.43%) |
Oct 13, 2016 | 113.79 | 114.86 | 113.07 | 114.28 | 567,382 | -0.13(-0.11%) |
Oct 12, 2016 | 114.41 | 114.97 | 114.03 | 114.41 | 473,317 | +0.03(+0.03%) |
Oct 11, 2016 | 116.12 | 116.12 | 113.83 | 114.37 | 513,772 | -2.20(-1.88%) |
Oct 10, 2016 | 116.69 | 117.32 | 116.27 | 116.57 | 576,686 | +0.19(+0.17%) |
Oct 07, 2016 | 115.30 | 116.68 | 114.93 | 116.37 | 1,111,489 | +1.16(+1.01%) |
Oct 06, 2016 | 114.29 | 115.23 | 113.84 | 115.21 | 577,686 | +0.71(+0.62%) |
Oct 05, 2016 | 114.53 | 114.85 | 113.82 | 114.50 | 524,047 | +0.53(+0.46%) |
Oct 04, 2016 | 114.00 | 114.77 | 113.00 | 113.97 | 551,288 | -0.28(-0.24%) |
Oct 03, 2016 | 114.77 | 115.08 | 113.94 | 114.25 | 565,833 | -0.96(-0.84%) |
Sep 30, 2016 | 113.89 | 115.68 | 113.28 | 115.21 | 790,207 | +1.69(+1.49%) |
Sep 29, 2016 | 114.72 | 114.89 | 112.86 | 113.52 | 534,015 | -1.20(-1.04%) |
Sep 28, 2016 | 115.51 | 115.86 | 113.73 | 114.72 | 867,882 | -0.75(-0.65%) |
Sep 27, 2016 | 115.03 | 115.49 | 114.50 | 115.47 | 560,900 | +0.64(+0.56%) |
Sep 26, 2016 | 114.46 | 114.94 | 114.27 | 114.82 | 766,972 | -0.31(-0.27%) |
Sep 23, 2016 | 115.27 | 115.66 | 114.50 | 115.13 | 408,629 | -0.37(-0.32%) |
Sep 22, 2016 | 115.19 | 115.83 | 114.99 | 115.50 | 503,094 | +0.93(+0.81%) |
Sep 21, 2016 | 113.11 | 114.73 | 112.82 | 114.57 | 485,983 | +1.72(+1.52%) |
Sep 20, 2016 | 114.18 | 114.18 | 112.52 | 112.86 | 523,203 | -0.28(-0.25%) |
Sep 19, 2016 | 114.08 | 114.44 | 112.78 | 113.14 | 802,980 | -0.31(-0.27%) |
Sep 16, 2016 | 112.90 | 114.06 | 111.93 | 113.45 | 957,240 | +0.59(+0.52%) |
Sep 15, 2016 | 111.50 | 113.35 | 111.10 | 112.86 | 753,359 | +1.42(+1.27%) |
Sep 14, 2016 | 112.07 | 112.18 | 111.10 | 111.45 | 663,219 | -0.29(-0.26%) |
Sep 13, 2016 | 112.28 | 112.97 | 110.58 | 111.74 | 1,723,094 | -3.04(-2.65%) |
Sep 12, 2016 | 113.13 | 115.11 | 112.57 | 114.78 | 1,068,028 | +1.63(+1.44%) |
Sep 09, 2016 | 115.64 | 115.64 | 113.15 | 113.15 | 907,940 | -3.44(-2.95%) |
Sep 08, 2016 | 116.84 | 117.43 | 116.36 | 116.58 | 1,015,668 | -1.12(-0.95%) |
Sep 07, 2016 | 115.64 | 117.82 | 115.57 | 117.71 | 978,519 | +1.75(+1.51%) |
Sep 06, 2016 | 115.57 | 115.95 | 115.16 | 115.95 | 863,916 | +0.55(+0.48%) |
Sep 02, 2016 | 114.58 | 115.40 | 115.40 | 115.40 | 707,749 | +1.32(+1.16%) |
Sep 01, 2016 | 114.75 | 114.92 | 113.55 | 114.08 | 555,511 | -0.67(-0.58%) |
Aug 31, 2016 | 115.03 | 115.23 | 113.94 | 114.75 | 593,208 | -0.59(-0.51%) |
Aug 30, 2016 | 115.39 | 115.78 | 114.93 | 115.33 | 404,418 | -0.09(-0.08%) |
Aug 29, 2016 | 114.13 | 115.80 | 114.04 | 115.43 | 617,561 | +1.42(+1.25%) |
Aug 26, 2016 | 113.47 | 115.00 | 113.31 | 114.00 | 932,251 | +0.52(+0.46%) |
Aug 25, 2016 | 113.85 | 114.91 | 113.27 | 113.48 | 997,483 | -0.75(-0.66%) |
Aug 24, 2016 | 115.65 | 116.22 | 113.95 | 114.24 | 708,544 | -1.47(-1.27%) |
Aug 23, 2016 | 116.22 | 116.39 | 115.69 | 115.70 | 512,554 | -0.30(-0.26%) |
Aug 22, 2016 | 115.77 | 116.25 | 115.17 | 116.00 | 540,193 | +0.32(+0.27%) |
Aug 19, 2016 | 115.78 | 115.99 | 115.30 | 115.69 | 590,612 | -0.55(-0.48%) |
Aug 18, 2016 | 115.89 | 116.52 | 115.68 | 116.24 | 619,413 | +0.39(+0.34%) |
Aug 17, 2016 | 116.60 | 117.29 | 115.56 | 115.85 | 968,205 | -0.55(-0.47%) |
Aug 16, 2016 | 117.04 | 117.36 | 115.80 | 116.39 | 786,336 | -0.74(-0.63%) |
Aug 15, 2016 | 117.77 | 117.99 | 117.00 | 117.13 | 479,089 | -0.23(-0.20%) |
Aug 12, 2016 | 117.67 | 118.12 | 117.22 | 117.36 | 731,968 | -0.78(-0.66%) |
Aug 11, 2016 | 117.55 | 118.20 | 117.55 | 118.14 | 521,959 | +0.69(+0.59%) |
Aug 10, 2016 | 117.11 | 117.53 | 116.49 | 117.45 | 417,583 | +0.15(+0.13%) |
Aug 09, 2016 | 117.09 | 117.59 | 116.63 | 117.30 | 567,328 | +0.52(+0.45%) |
Aug 08, 2016 | 117.99 | 118.22 | 116.60 | 116.78 | 945,772 | -1.18(-1.00%) |
Aug 05, 2016 | 117.73 | 118.43 | 117.48 | 117.96 | 924,383 | +0.56(+0.48%) |
Aug 04, 2016 | 117.69 | 118.00 | 116.97 | 117.40 | 1,110,928 | -0.03(-0.03%) |
Aug 03, 2016 | 116.48 | 117.87 | 116.47 | 117.43 | 856,366 | +0.63(+0.54%) |
Aug 02, 2016 | 117.06 | 117.20 | 115.64 | 116.80 | 1,327,168 | -0.21(-0.18%) |