Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 112.05 | 112.24 | 111.32 | 111.35 | 1,947,624 | -0.33(-0.29%) |
Oct 28, 2016 | 111.33 | 112.79 | 110.72 | 111.68 | 2,516,901 | +0.34(+0.31%) |
Oct 27, 2016 | 111.42 | 112.71 | 107.66 | 111.33 | 4,317,385 | +0.35(+0.32%) |
Oct 26, 2016 | 110.82 | 111.04 | 109.96 | 110.98 | 3,304,141 | -0.44(-0.40%) |
Oct 25, 2016 | 112.99 | 112.99 | 111.40 | 111.42 | 1,809,398 | -1.09(-0.96%) |
Oct 24, 2016 | 112.74 | 113.56 | 112.21 | 112.51 | 1,059,544 | +0.31(+0.28%) |
Oct 21, 2016 | 111.29 | 112.37 | 110.81 | 112.20 | 1,197,858 | +0.04(+0.04%) |
Oct 20, 2016 | 111.57 | 112.48 | 111.17 | 112.16 | 1,419,132 | +0.40(+0.36%) |
Oct 19, 2016 | 112.03 | 112.15 | 111.18 | 111.76 | 1,019,279 | +0.08(+0.07%) |
Oct 18, 2016 | 111.76 | 112.27 | 111.38 | 111.68 | 1,084,642 | +1.28(+1.16%) |
Oct 17, 2016 | 110.71 | 111.19 | 110.31 | 110.40 | 955,407 | -0.31(-0.28%) |
Oct 14, 2016 | 111.22 | 111.22 | 110.17 | 110.71 | 1,430,332 | +0.33(+0.30%) |
Oct 13, 2016 | 109.61 | 110.63 | 108.41 | 110.38 | 1,778,501 | -0.46(-0.41%) |
Oct 12, 2016 | 110.39 | 111.12 | 110.16 | 110.84 | 1,423,834 | +0.13(+0.12%) |
Oct 11, 2016 | 112.68 | 112.69 | 109.94 | 110.71 | 2,315,836 | -2.30(-2.03%) |
Oct 10, 2016 | 113.45 | 113.45 | 112.73 | 113.00 | 2,242,812 | +0.27(+0.24%) |
Oct 07, 2016 | 114.53 | 114.53 | 111.62 | 112.74 | 2,260,732 | -1.63(-1.42%) |
Oct 06, 2016 | 113.50 | 114.46 | 113.42 | 114.36 | 1,417,208 | +0.76(+0.67%) |
Oct 05, 2016 | 113.89 | 114.57 | 113.24 | 113.60 | 2,051,633 | -0.28(-0.25%) |
Oct 04, 2016 | 116.67 | 117.00 | 113.61 | 113.89 | 2,656,597 | -2.70(-2.31%) |
Oct 03, 2016 | 115.97 | 116.95 | 115.15 | 116.58 | 3,636,503 | +1.24(+1.08%) |
Sep 30, 2016 | 116.12 | 116.52 | 115.00 | 115.34 | 2,658,881 | -0.13(-0.11%) |
Sep 29, 2016 | 114.90 | 116.31 | 114.85 | 115.47 | 2,656,285 | +0.56(+0.49%) |
Sep 28, 2016 | 114.57 | 115.26 | 114.16 | 114.91 | 1,742,568 | +0.72(+0.63%) |
Sep 27, 2016 | 113.85 | 114.66 | 113.59 | 114.19 | 1,655,724 | +0.38(+0.33%) |
Sep 26, 2016 | 113.09 | 114.22 | 112.78 | 113.81 | 1,540,829 | +0.68(+0.60%) |
Sep 23, 2016 | 113.07 | 113.63 | 112.88 | 113.13 | 1,127,580 | -0.53(-0.47%) |
Sep 22, 2016 | 115.18 | 115.51 | 113.39 | 113.66 | 1,618,470 | -0.45(-0.40%) |
Sep 21, 2016 | 113.13 | 114.27 | 112.97 | 114.11 | 1,389,321 | +1.28(+1.14%) |
Sep 20, 2016 | 113.38 | 113.78 | 112.77 | 112.83 | 1,397,056 | +0.21(+0.18%) |
Sep 19, 2016 | 112.53 | 113.40 | 112.40 | 112.62 | 1,664,725 | +0.77(+0.69%) |
Sep 16, 2016 | 111.81 | 112.44 | 111.15 | 111.86 | 7,037,863 | -0.60(-0.53%) |
Sep 15, 2016 | 112.43 | 112.83 | 112.03 | 112.46 | 3,851,925 | -0.18(-0.16%) |
Sep 14, 2016 | 113.33 | 114.01 | 111.64 | 112.64 | 3,735,642 | -0.68(-0.60%) |
Sep 13, 2016 | 114.95 | 115.53 | 112.23 | 113.32 | 4,615,303 | -2.20(-1.91%) |
Sep 12, 2016 | 115.79 | 117.14 | 114.50 | 115.53 | 10,909,081 | -0.73(-0.63%) |
Sep 09, 2016 | 118.97 | 118.97 | 116.24 | 116.25 | 2,953,488 | -3.34(-2.80%) |
Sep 08, 2016 | 120.79 | 120.98 | 119.55 | 119.60 | 1,552,409 | -1.16(-0.96%) |
Sep 07, 2016 | 120.24 | 120.93 | 119.94 | 120.76 | 915,847 | +0.00(+0.00%) |
Sep 06, 2016 | 120.73 | 121.09 | 119.97 | 120.76 | 1,534,723 | +0.24(+0.20%) |
Sep 02, 2016 | 120.45 | 120.52 | 120.52 | 120.52 | 1,490,874 | +0.61(+0.51%) |
Sep 01, 2016 | 119.78 | 120.11 | 119.34 | 119.91 | 1,699,666 | +0.52(+0.44%) |
Aug 31, 2016 | 119.74 | 120.25 | 119.18 | 119.39 | 1,350,218 | -0.79(-0.66%) |
Aug 30, 2016 | 119.48 | 120.64 | 119.15 | 120.18 | 1,482,515 | +0.58(+0.49%) |
Aug 29, 2016 | 118.59 | 120.84 | 118.59 | 119.60 | 1,128,800 | +1.26(+1.06%) |
Aug 26, 2016 | 119.54 | 119.68 | 117.82 | 118.34 | 1,429,895 | -1.14(-0.95%) |
Aug 25, 2016 | 118.98 | 119.81 | 118.98 | 119.48 | 1,044,341 | +0.40(+0.34%) |
Aug 24, 2016 | 119.06 | 119.52 | 118.71 | 119.08 | 1,145,380 | -0.17(-0.14%) |
Aug 23, 2016 | 119.68 | 120.33 | 119.21 | 119.25 | 1,049,798 | -0.04(-0.03%) |
Aug 22, 2016 | 119.02 | 119.61 | 118.69 | 119.28 | 749,037 | -0.15(-0.13%) |
Aug 19, 2016 | 118.26 | 119.64 | 117.91 | 119.44 | 1,279,968 | +0.55(+0.46%) |
Aug 18, 2016 | 117.92 | 118.92 | 117.68 | 118.89 | 1,299,106 | +0.96(+0.81%) |
Aug 17, 2016 | 117.27 | 118.19 | 116.31 | 117.93 | 1,399,216 | +0.73(+0.62%) |
Aug 16, 2016 | 117.12 | 118.85 | 117.01 | 117.20 | 2,457,916 | +0.96(+0.82%) |
Aug 15, 2016 | 115.21 | 116.41 | 115.09 | 116.25 | 959,280 | +1.29(+1.12%) |
Aug 12, 2016 | 115.08 | 116.68 | 114.62 | 114.96 | 1,696,450 | +0.61(+0.53%) |
Aug 11, 2016 | 114.77 | 114.98 | 114.04 | 114.35 | 803,427 | +0.02(+0.01%) |
Aug 10, 2016 | 114.50 | 114.50 | 113.97 | 114.34 | 689,093 | -0.05(-0.05%) |
Aug 09, 2016 | 114.19 | 114.53 | 113.92 | 114.39 | 912,428 | +0.26(+0.23%) |
Aug 08, 2016 | 114.85 | 114.85 | 113.81 | 114.13 | 819,529 | -0.34(-0.30%) |
Aug 05, 2016 | 114.69 | 115.08 | 114.10 | 114.47 | 1,217,707 | +0.16(+0.14%) |
Aug 04, 2016 | 113.68 | 114.72 | 113.21 | 114.31 | 1,072,586 | +0.61(+0.53%) |
Aug 03, 2016 | 114.12 | 114.12 | 113.39 | 113.71 | 1,119,015 | -0.02(-0.01%) |
Aug 02, 2016 | 114.33 | 114.43 | 113.19 | 113.72 | 811,676 | -0.71(-0.62%) |