Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.00 | 115.66 | 112.19 | 112.19 | 1,498,279 | -2.63(-2.29%) |
Oct 28, 2016 | 116.28 | 116.73 | 114.41 | 114.83 | 1,302,354 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.75 | 115.56 | 116.19 | 782,799 | -0.70(-0.60%) |
Oct 26, 2016 | 117.43 | 117.79 | 116.81 | 116.89 | 1,183,985 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.63 | 117.36 | 1,003,732 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.13 | 843,275 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.72 | 117.25 | 677,535 | +0.52(+0.44%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,882 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.65 | 1,372,378 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,799 | +4.73(+4.22%) |
Oct 17, 2016 | 113.89 | 114.15 | 109.81 | 112.02 | 2,058,912 | -2.13(-1.87%) |
Oct 14, 2016 | 114.77 | 115.42 | 113.94 | 114.15 | 603,908 | -0.25(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.38 | 114.39 | 1,265,599 | -0.75(-0.66%) |
Oct 12, 2016 | 118.11 | 118.73 | 114.54 | 115.15 | 2,696,739 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,721 | -2.58(-2.14%) |
Oct 10, 2016 | 120.16 | 120.85 | 120.03 | 120.60 | 599,458 | +0.47(+0.39%) |
Oct 07, 2016 | 120.33 | 121.00 | 119.81 | 120.12 | 709,927 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.48 | 119.49 | 119.81 | 661,264 | -0.18(-0.15%) |
Oct 05, 2016 | 121.18 | 121.49 | 119.66 | 119.99 | 1,053,860 | -0.96(-0.80%) |
Oct 04, 2016 | 121.14 | 121.37 | 120.20 | 120.96 | 964,188 | +0.09(+0.08%) |
Oct 03, 2016 | 122.55 | 122.95 | 120.68 | 120.86 | 747,305 | -2.18(-1.77%) |
Sep 30, 2016 | 123.95 | 124.09 | 122.36 | 123.04 | 1,496,928 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.11 | 123.26 | 123.50 | 1,278,056 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.48 | 124.16 | 486,788 | -0.19(-0.15%) |
Sep 27, 2016 | 122.84 | 124.53 | 122.59 | 124.35 | 935,421 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.71 | 123.06 | 760,778 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,656 | -0.94(-0.76%) |
Sep 22, 2016 | 125.23 | 125.55 | 123.64 | 124.63 | 782,641 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.38 | 125.16 | 1,313,762 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.22 | 1,088,375 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.26 | 124.53 | 1,156,884 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.36 | 120.85 | 124.62 | 2,904,183 | +3.16(+2.60%) |
Sep 15, 2016 | 118.98 | 121.61 | 118.89 | 121.46 | 1,285,177 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.71 | 118.94 | 119.20 | 1,192,305 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,292,026 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.98 | 121.81 | 1,297,254 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.88 | 119.97 | 121.28 | 1,932,448 | +0.74(+0.61%) |
Sep 08, 2016 | 119.45 | 120.76 | 119.12 | 120.54 | 1,118,583 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.48 | 119.66 | 1,007,971 | -0.79(-0.66%) |
Sep 06, 2016 | 120.47 | 120.89 | 120.07 | 120.46 | 836,630 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.02 | 121.02 | 121.02 | 555,733 | +0.51(+0.42%) |
Sep 01, 2016 | 121.40 | 121.79 | 120.05 | 120.51 | 742,948 | -0.59(-0.48%) |
Aug 31, 2016 | 121.09 | 121.58 | 120.18 | 121.10 | 761,172 | +0.04(+0.03%) |
Aug 30, 2016 | 121.31 | 121.83 | 120.78 | 121.06 | 788,584 | -0.25(-0.21%) |
Aug 29, 2016 | 120.49 | 122.00 | 120.43 | 121.31 | 546,156 | +0.79(+0.66%) |
Aug 26, 2016 | 122.36 | 123.19 | 119.44 | 120.52 | 1,784,213 | -1.66(-1.36%) |
Aug 25, 2016 | 123.33 | 124.22 | 121.76 | 122.18 | 887,833 | -1.85(-1.49%) |
Aug 24, 2016 | 125.52 | 126.46 | 123.78 | 124.03 | 849,093 | -1.54(-1.23%) |
Aug 23, 2016 | 126.31 | 126.98 | 125.38 | 125.57 | 948,396 | -0.33(-0.26%) |
Aug 22, 2016 | 125.57 | 126.03 | 125.32 | 125.90 | 699,103 | +0.33(+0.26%) |
Aug 19, 2016 | 124.82 | 125.89 | 124.48 | 125.57 | 1,141,670 | +0.36(+0.29%) |
Aug 18, 2016 | 124.67 | 126.43 | 124.67 | 125.21 | 1,529,336 | +0.30(+0.24%) |
Aug 17, 2016 | 124.09 | 125.41 | 123.96 | 124.91 | 1,345,331 | +0.44(+0.36%) |
Aug 16, 2016 | 124.85 | 125.35 | 123.50 | 124.47 | 1,457,454 | -0.76(-0.60%) |
Aug 15, 2016 | 125.28 | 125.94 | 123.27 | 125.22 | 1,930,175 | -0.64(-0.51%) |
Aug 12, 2016 | 119.78 | 126.12 | 118.54 | 125.87 | 3,929,040 | +6.32(+5.28%) |
Aug 11, 2016 | 121.03 | 122.07 | 119.41 | 119.55 | 1,207,943 | -0.93(-0.77%) |
Aug 10, 2016 | 119.91 | 120.78 | 118.97 | 120.47 | 940,714 | +0.41(+0.34%) |
Aug 09, 2016 | 121.51 | 122.31 | 119.90 | 120.07 | 1,479,440 | -1.15(-0.95%) |
Aug 08, 2016 | 120.98 | 121.81 | 119.65 | 121.22 | 1,052,362 | -0.10(-0.09%) |
Aug 05, 2016 | 121.86 | 124.13 | 120.48 | 121.32 | 1,593,106 | +0.21(+0.17%) |
Aug 04, 2016 | 117.72 | 121.68 | 117.64 | 121.12 | 2,421,926 | +3.48(+2.95%) |
Aug 03, 2016 | 117.25 | 118.61 | 116.80 | 117.64 | 1,814,781 | +0.44(+0.38%) |
Aug 02, 2016 | 119.52 | 120.57 | 116.63 | 117.20 | 1,856,917 | -2.51(-2.10%) |