Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 104.91 | 105.08 | 104.83 | 104.95 | 123,027 | +0.11(+0.11%) |
Oct 28, 2016 | 104.83 | 104.97 | 104.73 | 104.84 | 28,450 | -0.11(-0.11%) |
Oct 27, 2016 | 105.15 | 105.15 | 104.73 | 104.95 | 29,175 | -0.42(-0.40%) |
Oct 26, 2016 | 105.50 | 105.50 | 105.24 | 105.37 | 35,640 | -0.19(-0.18%) |
Oct 25, 2016 | 105.56 | 105.76 | 105.51 | 105.56 | 59,701 | -0.09(-0.09%) |
Oct 24, 2016 | 105.71 | 105.92 | 105.50 | 105.66 | 37,831 | -0.14(-0.13%) |
Oct 21, 2016 | 105.87 | 105.87 | 105.66 | 105.79 | 52,320 | +0.11(+0.10%) |
Oct 20, 2016 | 105.86 | 105.92 | 105.66 | 105.68 | 85,091 | -0.18(-0.17%) |
Oct 19, 2016 | 105.55 | 105.87 | 105.55 | 105.86 | 63,049 | +0.23(+0.22%) |
Oct 18, 2016 | 105.24 | 105.66 | 105.24 | 105.63 | 51,487 | +0.26(+0.25%) |
Oct 17, 2016 | 105.50 | 105.54 | 105.36 | 105.36 | 24,676 | +0.08(+0.08%) |
Oct 14, 2016 | 105.36 | 105.60 | 105.22 | 105.28 | 66,044 | -0.23(-0.22%) |
Oct 13, 2016 | 105.51 | 105.66 | 105.40 | 105.51 | 20,666 | +0.17(+0.16%) |
Oct 12, 2016 | 105.31 | 105.43 | 105.11 | 105.35 | 116,398 | +0.11(+0.11%) |
Oct 11, 2016 | 105.36 | 105.49 | 105.18 | 105.23 | 189,656 | -0.29(-0.27%) |
Oct 10, 2016 | 105.50 | 105.55 | 105.22 | 105.52 | 34,601 | +0.01(+0.01%) |
Oct 07, 2016 | 105.58 | 105.64 | 105.26 | 105.51 | 106,052 | +0.05(+0.04%) |
Oct 06, 2016 | 105.32 | 105.54 | 105.23 | 105.47 | 75,923 | +0.06(+0.05%) |
Oct 05, 2016 | 105.53 | 105.58 | 105.29 | 105.41 | 103,028 | -0.11(-0.11%) |
Oct 04, 2016 | 105.68 | 105.88 | 105.46 | 105.52 | 74,248 | -0.41(-0.39%) |
Oct 03, 2016 | 106.12 | 106.19 | 105.83 | 105.94 | 149,932 | -0.16(-0.15%) |
Sep 30, 2016 | 106.22 | 106.33 | 105.96 | 106.09 | 31,763 | -0.16(-0.15%) |
Sep 29, 2016 | 106.20 | 106.34 | 106.14 | 106.25 | 210,231 | -0.07(-0.07%) |
Sep 28, 2016 | 106.39 | 106.41 | 106.13 | 106.33 | 192,807 | +0.11(+0.10%) |
Sep 27, 2016 | 106.20 | 106.33 | 106.06 | 106.22 | 78,550 | +0.08(+0.07%) |
Sep 26, 2016 | 106.06 | 106.16 | 105.92 | 106.14 | 74,223 | +0.18(+0.17%) |
Sep 23, 2016 | 105.97 | 106.03 | 105.80 | 105.96 | 1,602,122 | -0.01(-0.01%) |
Sep 22, 2016 | 105.72 | 106.10 | 105.72 | 105.97 | 41,068 | +0.48(+0.46%) |
Sep 21, 2016 | 105.11 | 105.62 | 105.07 | 105.49 | 38,808 | +0.30(+0.28%) |
Sep 20, 2016 | 105.22 | 105.47 | 105.17 | 105.19 | 56,446 | +0.15(+0.14%) |
Sep 19, 2016 | 105.12 | 105.27 | 105.03 | 105.04 | 15,561 | +0.00(+0.00%) |
Sep 16, 2016 | 105.07 | 105.17 | 104.94 | 105.04 | 20,506 | -0.01(-0.01%) |
Sep 15, 2016 | 104.92 | 105.07 | 104.82 | 105.05 | 23,429 | +0.11(+0.11%) |
Sep 14, 2016 | 104.89 | 105.15 | 104.88 | 104.94 | 160,947 | -0.03(-0.03%) |
Sep 13, 2016 | 105.15 | 105.30 | 104.58 | 104.97 | 107,003 | -0.32(-0.30%) |
Sep 12, 2016 | 105.13 | 105.42 | 105.01 | 105.28 | 31,323 | -0.03(-0.03%) |
Sep 09, 2016 | 105.57 | 105.57 | 105.16 | 105.31 | 39,448 | -0.62(-0.59%) |
Sep 08, 2016 | 106.36 | 106.42 | 105.81 | 105.94 | 26,851 | -0.49(-0.46%) |
Sep 07, 2016 | 106.48 | 106.61 | 106.41 | 106.43 | 23,266 | +0.00(+0.00%) |
Sep 06, 2016 | 106.22 | 106.58 | 106.14 | 106.43 | 163,115 | +0.22(+0.21%) |
Sep 02, 2016 | 106.32 | 106.20 | 106.20 | 106.20 | 22,741 | -0.16(-0.15%) |
Sep 01, 2016 | 106.16 | 106.49 | 106.08 | 106.36 | 17,171 | +0.05(+0.05%) |
Aug 31, 2016 | 106.43 | 106.46 | 106.22 | 106.31 | 32,888 | -0.10(-0.10%) |
Aug 30, 2016 | 106.41 | 106.53 | 106.27 | 106.41 | 26,943 | -0.11(-0.10%) |
Aug 29, 2016 | 106.32 | 106.56 | 106.26 | 106.52 | 17,891 | +0.53(+0.50%) |
Aug 26, 2016 | 106.42 | 106.70 | 106.00 | 105.99 | 32,807 | -0.29(-0.27%) |
Aug 25, 2016 | 106.25 | 106.47 | 106.22 | 106.28 | 16,962 | -0.06(-0.06%) |
Aug 24, 2016 | 106.57 | 106.57 | 106.29 | 106.35 | 125,390 | -0.04(-0.03%) |
Aug 23, 2016 | 106.36 | 106.55 | 106.35 | 106.38 | 33,516 | +0.03(+0.03%) |
Aug 22, 2016 | 106.34 | 106.39 | 106.16 | 106.36 | 32,157 | +0.35(+0.33%) |
Aug 19, 2016 | 106.06 | 106.22 | 105.89 | 106.00 | 47,651 | -0.33(-0.31%) |
Aug 18, 2016 | 106.04 | 106.38 | 106.03 | 106.33 | 30,926 | +0.29(+0.27%) |
Aug 17, 2016 | 105.97 | 106.20 | 105.85 | 106.04 | 20,693 | +0.26(+0.25%) |
Aug 16, 2016 | 106.07 | 106.07 | 105.78 | 105.78 | 35,854 | -0.28(-0.26%) |
Aug 15, 2016 | 106.00 | 106.15 | 105.85 | 106.06 | 23,944 | -0.13(-0.12%) |
Aug 12, 2016 | 106.25 | 106.42 | 106.00 | 106.19 | 38,180 | +0.33(+0.32%) |
Aug 11, 2016 | 106.17 | 106.17 | 105.70 | 105.85 | 27,843 | -0.24(-0.23%) |
Aug 10, 2016 | 105.98 | 106.22 | 105.86 | 106.10 | 87,700 | +0.26(+0.25%) |
Aug 09, 2016 | 105.42 | 105.84 | 105.42 | 105.83 | 33,504 | +0.49(+0.47%) |
Aug 08, 2016 | 105.45 | 105.58 | 105.24 | 105.34 | 31,750 | +0.01(+0.01%) |
Aug 05, 2016 | 105.81 | 105.81 | 105.33 | 105.33 | 28,035 | -0.42(-0.40%) |
Aug 04, 2016 | 105.50 | 105.93 | 105.50 | 105.75 | 14,752 | +0.50(+0.48%) |
Aug 03, 2016 | 105.46 | 105.49 | 105.08 | 105.25 | 97,059 | -0.08(-0.08%) |
Aug 02, 2016 | 105.43 | 105.51 | 105.17 | 105.33 | 26,560 | -0.28(-0.26%) |