Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 111.45 | 111.49 | 110.90 | 110.98 | 244,715 | -0.54(-0.48%) |
Oct 28, 2016 | 113.02 | 113.02 | 111.22 | 111.52 | 371,073 | -2.22(-1.95%) |
Oct 27, 2016 | 114.23 | 114.56 | 113.65 | 113.75 | 246,552 | +0.28(+0.25%) |
Oct 26, 2016 | 114.37 | 114.37 | 113.13 | 113.47 | 240,362 | -1.09(-0.95%) |
Oct 25, 2016 | 114.73 | 115.19 | 114.47 | 114.56 | 181,333 | -0.44(-0.38%) |
Oct 24, 2016 | 115.65 | 115.70 | 115.00 | 115.00 | 404,437 | -0.22(-0.19%) |
Oct 21, 2016 | 115.31 | 115.49 | 114.92 | 115.21 | 178,526 | -0.85(-0.73%) |
Oct 20, 2016 | 115.47 | 116.40 | 115.36 | 116.06 | 149,128 | +0.57(+0.49%) |
Oct 19, 2016 | 116.03 | 116.15 | 115.44 | 115.49 | 146,669 | -0.47(-0.40%) |
Oct 18, 2016 | 115.56 | 116.24 | 115.48 | 115.96 | 317,675 | +1.25(+1.09%) |
Oct 17, 2016 | 114.86 | 115.10 | 114.33 | 114.71 | 310,948 | -0.25(-0.22%) |
Oct 14, 2016 | 116.30 | 116.47 | 114.96 | 114.96 | 277,257 | -1.04(-0.90%) |
Oct 13, 2016 | 115.17 | 116.39 | 114.83 | 116.00 | 222,925 | +0.09(+0.08%) |
Oct 12, 2016 | 116.71 | 117.08 | 115.82 | 115.92 | 213,817 | -0.79(-0.68%) |
Oct 11, 2016 | 118.95 | 119.01 | 116.14 | 116.71 | 367,259 | -3.03(-2.53%) |
Oct 10, 2016 | 119.01 | 120.12 | 119.33 | 119.74 | 110,749 | +0.73(+0.61%) |
Oct 07, 2016 | 119.22 | 119.43 | 118.23 | 119.01 | 167,363 | +0.05(+0.04%) |
Oct 06, 2016 | 119.17 | 119.29 | 118.48 | 118.97 | 201,493 | -0.74(-0.62%) |
Oct 05, 2016 | 119.45 | 119.96 | 119.30 | 119.70 | 128,811 | +0.62(+0.52%) |
Oct 04, 2016 | 119.34 | 119.78 | 118.57 | 119.08 | 155,384 | -0.20(-0.17%) |
Oct 03, 2016 | 119.19 | 119.39 | 118.47 | 119.28 | 142,557 | -0.29(-0.24%) |
Sep 30, 2016 | 118.60 | 119.90 | 118.41 | 119.57 | 333,373 | +1.30(+1.10%) |
Sep 29, 2016 | 120.39 | 120.52 | 117.96 | 118.26 | 198,053 | -2.28(-1.89%) |
Sep 28, 2016 | 120.86 | 120.95 | 119.93 | 120.54 | 133,563 | -0.24(-0.20%) |
Sep 27, 2016 | 119.74 | 120.78 | 119.52 | 120.78 | 131,405 | +0.93(+0.77%) |
Sep 26, 2016 | 120.90 | 121.02 | 119.60 | 119.86 | 168,836 | -1.40(-1.15%) |
Sep 23, 2016 | 121.53 | 121.82 | 121.21 | 121.25 | 142,132 | -0.41(-0.34%) |
Sep 22, 2016 | 121.33 | 121.89 | 121.21 | 121.67 | 143,700 | +0.92(+0.76%) |
Sep 21, 2016 | 119.95 | 120.99 | 119.15 | 120.75 | 192,654 | +1.18(+0.99%) |
Sep 20, 2016 | 119.58 | 120.00 | 119.57 | 119.57 | 94,454 | +0.42(+0.35%) |
Sep 19, 2016 | 119.77 | 120.16 | 119.08 | 119.15 | 105,189 | -0.38(-0.31%) |
Sep 16, 2016 | 119.08 | 119.66 | 118.90 | 119.52 | 127,922 | +0.23(+0.20%) |
Sep 15, 2016 | 117.95 | 119.65 | 117.61 | 119.29 | 187,179 | +1.34(+1.14%) |
Sep 14, 2016 | 118.05 | 118.81 | 117.61 | 117.95 | 172,436 | +0.00(+0.00%) |
Sep 13, 2016 | 118.79 | 118.83 | 117.28 | 117.95 | 293,134 | -1.63(-1.36%) |
Sep 12, 2016 | 117.21 | 119.85 | 117.04 | 119.58 | 223,585 | +1.89(+1.61%) |
Sep 09, 2016 | 119.47 | 119.47 | 117.69 | 117.69 | 293,596 | -2.55(-2.12%) |
Sep 08, 2016 | 119.82 | 120.37 | 119.70 | 120.24 | 140,730 | +0.17(+0.14%) |
Sep 07, 2016 | 119.94 | 120.50 | 119.72 | 120.07 | 147,218 | +0.04(+0.03%) |
Sep 06, 2016 | 119.55 | 120.20 | 119.48 | 120.03 | 195,567 | +0.67(+0.56%) |
Sep 02, 2016 | 119.52 | 119.36 | 119.36 | 119.36 | 212,855 | +0.17(+0.14%) |
Sep 01, 2016 | 119.46 | 119.77 | 118.60 | 119.19 | 389,877 | -0.19(-0.16%) |
Aug 31, 2016 | 119.35 | 119.86 | 119.02 | 119.38 | 166,750 | -0.47(-0.39%) |
Aug 30, 2016 | 120.19 | 120.34 | 119.55 | 119.85 | 134,973 | -0.38(-0.31%) |
Aug 29, 2016 | 120.02 | 120.55 | 119.69 | 120.22 | 174,741 | +0.30(+0.25%) |
Aug 26, 2016 | 119.51 | 120.50 | 119.13 | 119.93 | 189,973 | +0.57(+0.47%) |
Aug 25, 2016 | 120.22 | 120.58 | 118.81 | 119.36 | 224,840 | -0.94(-0.78%) |
Aug 24, 2016 | 122.36 | 122.67 | 120.07 | 120.30 | 156,417 | -2.16(-1.76%) |
Aug 23, 2016 | 122.52 | 123.07 | 122.36 | 122.46 | 141,182 | +0.16(+0.13%) |
Aug 22, 2016 | 121.90 | 122.69 | 121.90 | 122.30 | 128,421 | +0.51(+0.42%) |
Aug 19, 2016 | 121.59 | 121.86 | 121.27 | 121.79 | 133,951 | -0.18(-0.15%) |
Aug 18, 2016 | 121.68 | 122.12 | 121.39 | 121.97 | 153,569 | +0.13(+0.10%) |
Aug 17, 2016 | 121.81 | 122.01 | 121.06 | 121.84 | 126,628 | +0.09(+0.07%) |
Aug 16, 2016 | 122.58 | 122.77 | 121.67 | 121.75 | 131,735 | -1.18(-0.96%) |
Aug 15, 2016 | 122.78 | 123.14 | 122.67 | 122.93 | 107,224 | +0.33(+0.27%) |
Aug 12, 2016 | 122.62 | 122.62 | 122.04 | 122.60 | 114,072 | -0.11(-0.09%) |
Aug 11, 2016 | 122.31 | 122.90 | 122.09 | 122.71 | 167,553 | +0.62(+0.51%) |
Aug 10, 2016 | 122.53 | 122.61 | 121.75 | 122.09 | 145,107 | -0.65(-0.53%) |
Aug 09, 2016 | 122.59 | 123.13 | 122.54 | 122.73 | 157,013 | +0.30(+0.24%) |
Aug 08, 2016 | 123.48 | 123.52 | 122.05 | 122.44 | 197,706 | -1.02(-0.83%) |
Aug 05, 2016 | 123.30 | 123.54 | 122.83 | 123.46 | 173,178 | +0.33(+0.27%) |
Aug 04, 2016 | 123.55 | 123.60 | 123.09 | 123.13 | 110,453 | -0.17(-0.14%) |
Aug 03, 2016 | 123.30 | 123.43 | 123.00 | 123.30 | 121,047 | -0.15(-0.12%) |
Aug 02, 2016 | 124.01 | 124.01 | 122.65 | 123.45 | 409,407 | -0.59(-0.48%) |