Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.89 | 116.60 | 115.33 | 116.32 | 359,971 | +0.74(+0.64%) |
Oct 28, 2016 | 115.05 | 116.03 | 114.20 | 115.58 | 186,552 | +0.52(+0.46%) |
Oct 27, 2016 | 116.19 | 116.19 | 114.07 | 115.05 | 356,769 | -0.79(-0.68%) |
Oct 26, 2016 | 116.41 | 116.55 | 115.70 | 115.84 | 249,480 | -0.78(-0.67%) |
Oct 25, 2016 | 114.68 | 116.98 | 114.15 | 116.61 | 458,523 | +2.30(+2.01%) |
Oct 24, 2016 | 115.33 | 115.33 | 114.08 | 114.31 | 263,583 | +0.22(+0.19%) |
Oct 21, 2016 | 113.70 | 114.22 | 113.01 | 114.10 | 191,301 | -0.11(-0.10%) |
Oct 20, 2016 | 114.88 | 115.09 | 113.91 | 114.21 | 164,678 | -1.00(-0.87%) |
Oct 19, 2016 | 115.34 | 115.65 | 114.75 | 115.21 | 176,436 | -0.22(-0.19%) |
Oct 18, 2016 | 116.61 | 116.61 | 115.24 | 115.43 | 159,229 | -0.11(-0.10%) |
Oct 17, 2016 | 115.86 | 116.34 | 115.19 | 115.54 | 258,553 | -0.30(-0.26%) |
Oct 14, 2016 | 116.06 | 116.46 | 115.31 | 115.84 | 197,884 | +0.23(+0.20%) |
Oct 13, 2016 | 114.33 | 115.89 | 114.28 | 115.61 | 317,245 | +0.45(+0.39%) |
Oct 12, 2016 | 113.34 | 115.26 | 113.14 | 115.16 | 277,694 | +2.08(+1.84%) |
Oct 11, 2016 | 113.92 | 114.28 | 112.78 | 113.08 | 222,899 | -1.11(-0.98%) |
Oct 10, 2016 | 113.43 | 114.25 | 112.90 | 114.19 | 162,745 | +1.01(+0.89%) |
Oct 07, 2016 | 110.99 | 113.76 | 110.45 | 113.18 | 407,425 | +2.69(+2.44%) |
Oct 06, 2016 | 112.42 | 112.42 | 109.83 | 110.49 | 491,912 | -2.20(-1.95%) |
Oct 05, 2016 | 114.80 | 115.07 | 112.24 | 112.69 | 439,541 | -1.37(-1.20%) |
Oct 04, 2016 | 111.77 | 114.43 | 110.69 | 114.05 | 442,067 | +1.92(+1.71%) |
Oct 03, 2016 | 112.30 | 112.61 | 111.73 | 112.13 | 192,053 | -0.32(-0.28%) |
Sep 30, 2016 | 112.99 | 112.99 | 111.70 | 112.45 | 301,193 | -0.02(-0.02%) |
Sep 29, 2016 | 113.25 | 113.52 | 112.03 | 112.47 | 169,952 | -1.14(-1.00%) |
Sep 28, 2016 | 112.92 | 113.77 | 112.19 | 113.61 | 185,269 | +0.99(+0.88%) |
Sep 27, 2016 | 111.96 | 112.62 | 111.22 | 112.62 | 246,998 | +0.56(+0.50%) |
Sep 26, 2016 | 112.52 | 112.52 | 111.91 | 112.06 | 198,648 | -0.71(-0.63%) |
Sep 23, 2016 | 114.22 | 114.83 | 112.71 | 112.77 | 283,890 | -2.07(-1.80%) |
Sep 22, 2016 | 114.14 | 115.08 | 114.14 | 114.84 | 242,583 | +1.01(+0.89%) |
Sep 21, 2016 | 111.55 | 114.00 | 111.55 | 113.83 | 360,966 | +2.54(+2.28%) |
Sep 20, 2016 | 111.41 | 111.98 | 111.22 | 111.29 | 173,530 | +0.26(+0.24%) |
Sep 19, 2016 | 110.47 | 111.18 | 109.71 | 111.03 | 157,412 | +1.00(+0.91%) |
Sep 16, 2016 | 110.48 | 111.02 | 109.78 | 110.03 | 561,256 | -0.76(-0.68%) |
Sep 15, 2016 | 110.54 | 111.22 | 110.04 | 110.78 | 217,356 | +0.31(+0.28%) |
Sep 14, 2016 | 111.36 | 111.36 | 110.34 | 110.48 | 185,071 | -0.52(-0.47%) |
Sep 13, 2016 | 111.63 | 111.63 | 110.61 | 111.00 | 237,194 | -1.09(-0.97%) |
Sep 12, 2016 | 110.60 | 112.39 | 110.10 | 112.09 | 281,114 | +1.02(+0.92%) |
Sep 09, 2016 | 112.53 | 112.67 | 111.07 | 111.07 | 282,369 | -1.96(-1.73%) |
Sep 08, 2016 | 113.39 | 113.84 | 112.92 | 113.03 | 220,993 | -0.54(-0.48%) |
Sep 07, 2016 | 112.72 | 113.57 | 112.36 | 113.57 | 294,206 | +0.62(+0.55%) |
Sep 06, 2016 | 112.27 | 112.97 | 111.81 | 112.95 | 285,511 | +0.39(+0.35%) |
Sep 02, 2016 | 112.01 | 112.56 | 112.56 | 112.56 | 281,221 | +0.98(+0.88%) |
Sep 01, 2016 | 111.52 | 111.87 | 110.75 | 111.58 | 203,596 | -0.15(-0.13%) |
Aug 31, 2016 | 111.41 | 111.84 | 110.70 | 111.73 | 209,637 | +0.23(+0.21%) |
Aug 30, 2016 | 110.45 | 111.52 | 110.39 | 111.50 | 246,196 | +1.31(+1.19%) |
Aug 29, 2016 | 109.35 | 110.21 | 109.16 | 110.19 | 277,098 | +1.00(+0.91%) |
Aug 26, 2016 | 109.40 | 109.60 | 108.75 | 109.19 | 190,265 | +0.15(+0.14%) |
Aug 25, 2016 | 108.73 | 109.58 | 108.56 | 109.04 | 208,235 | +0.07(+0.06%) |
Aug 24, 2016 | 108.55 | 109.12 | 108.54 | 108.98 | 203,195 | +0.33(+0.30%) |
Aug 23, 2016 | 109.92 | 109.92 | 108.54 | 108.65 | 258,564 | -1.08(-0.99%) |
Aug 22, 2016 | 108.93 | 109.74 | 108.75 | 109.73 | 98,679 | +0.52(+0.48%) |
Aug 19, 2016 | 109.06 | 109.50 | 108.72 | 109.21 | 192,429 | -0.38(-0.35%) |
Aug 18, 2016 | 108.92 | 109.59 | 108.66 | 109.59 | 143,929 | +0.80(+0.74%) |
Aug 17, 2016 | 109.30 | 109.43 | 108.53 | 108.79 | 204,622 | -0.52(-0.48%) |
Aug 16, 2016 | 109.47 | 110.25 | 109.27 | 109.31 | 170,287 | -0.62(-0.56%) |
Aug 15, 2016 | 109.50 | 110.38 | 109.36 | 109.93 | 214,150 | +0.34(+0.31%) |
Aug 12, 2016 | 109.19 | 110.03 | 109.12 | 109.59 | 134,812 | +0.07(+0.06%) |
Aug 11, 2016 | 110.66 | 110.91 | 109.49 | 109.53 | 202,917 | -1.09(-0.99%) |
Aug 10, 2016 | 110.28 | 110.87 | 109.92 | 110.62 | 192,671 | +0.50(+0.46%) |
Aug 09, 2016 | 109.39 | 110.23 | 109.15 | 110.12 | 162,377 | +0.53(+0.49%) |
Aug 08, 2016 | 110.14 | 110.53 | 109.53 | 109.58 | 244,748 | -0.55(-0.50%) |
Aug 05, 2016 | 109.97 | 110.14 | 109.54 | 110.14 | 167,118 | +0.57(+0.52%) |
Aug 04, 2016 | 109.51 | 110.03 | 109.38 | 109.57 | 149,788 | -0.16(-0.14%) |
Aug 03, 2016 | 109.42 | 109.99 | 108.37 | 109.72 | 189,437 | +0.67(+0.62%) |
Aug 02, 2016 | 109.18 | 109.66 | 108.97 | 109.05 | 212,208 | -0.13(-0.12%) |