Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 114.53 | 115.19 | 111.74 | 111.74 | 1,504,395 | -2.62(-2.29%) |
Oct 28, 2016 | 115.81 | 116.25 | 113.95 | 114.36 | 1,307,670 | -1.35(-1.17%) |
Oct 27, 2016 | 116.75 | 117.28 | 115.09 | 115.72 | 785,994 | -0.70(-0.60%) |
Oct 26, 2016 | 116.96 | 117.31 | 116.34 | 116.41 | 1,188,818 | -0.47(-0.40%) |
Oct 25, 2016 | 116.22 | 117.44 | 116.16 | 116.88 | 1,007,829 | +0.23(+0.19%) |
Oct 24, 2016 | 117.02 | 117.26 | 115.95 | 116.66 | 846,717 | -0.11(-0.10%) |
Oct 21, 2016 | 115.56 | 116.90 | 115.25 | 116.77 | 680,300 | +0.52(+0.44%) |
Oct 20, 2016 | 116.57 | 117.36 | 116.00 | 116.25 | 908,576 | +0.08(+0.07%) |
Oct 19, 2016 | 116.27 | 116.58 | 115.20 | 116.18 | 1,377,980 | -0.09(-0.08%) |
Oct 18, 2016 | 112.84 | 117.23 | 112.37 | 116.27 | 1,744,893 | +4.71(+4.22%) |
Oct 17, 2016 | 113.43 | 113.68 | 109.36 | 111.56 | 2,067,316 | -2.13(-1.87%) |
Oct 14, 2016 | 114.31 | 114.95 | 113.48 | 113.69 | 606,373 | -0.24(-0.21%) |
Oct 13, 2016 | 114.31 | 115.17 | 112.92 | 113.93 | 1,270,765 | -0.75(-0.66%) |
Oct 12, 2016 | 117.63 | 118.24 | 114.07 | 114.68 | 2,707,747 | -2.86(-2.43%) |
Oct 11, 2016 | 119.74 | 119.74 | 117.52 | 117.54 | 1,154,414 | -2.57(-2.14%) |
Oct 10, 2016 | 119.67 | 120.36 | 119.55 | 120.11 | 601,905 | +0.47(+0.39%) |
Oct 07, 2016 | 119.84 | 120.51 | 119.33 | 119.64 | 712,824 | +0.31(+0.26%) |
Oct 06, 2016 | 119.46 | 119.99 | 119.01 | 119.33 | 663,963 | -0.18(-0.15%) |
Oct 05, 2016 | 120.69 | 121.00 | 119.18 | 119.50 | 1,058,161 | -0.96(-0.80%) |
Oct 04, 2016 | 120.65 | 120.88 | 119.71 | 120.46 | 968,124 | +0.09(+0.08%) |
Oct 03, 2016 | 122.05 | 122.45 | 120.19 | 120.37 | 750,355 | -2.17(-1.77%) |
Sep 30, 2016 | 123.44 | 123.59 | 121.86 | 122.54 | 1,503,038 | -0.45(-0.37%) |
Sep 29, 2016 | 123.93 | 125.60 | 122.76 | 122.99 | 1,283,273 | -0.66(-0.53%) |
Sep 28, 2016 | 124.11 | 124.46 | 122.98 | 123.65 | 488,775 | -0.19(-0.15%) |
Sep 27, 2016 | 122.34 | 124.02 | 122.10 | 123.84 | 939,239 | +1.28(+1.04%) |
Sep 26, 2016 | 122.92 | 122.92 | 122.21 | 122.56 | 763,884 | -0.62(-0.50%) |
Sep 23, 2016 | 121.73 | 123.67 | 121.65 | 123.18 | 1,238,691 | -0.94(-0.76%) |
Sep 22, 2016 | 124.72 | 125.03 | 123.14 | 124.12 | 785,836 | -0.53(-0.42%) |
Sep 21, 2016 | 123.68 | 125.01 | 122.88 | 124.65 | 1,319,125 | +0.93(+0.75%) |
Sep 20, 2016 | 124.35 | 124.84 | 123.25 | 123.72 | 1,092,818 | -0.30(-0.24%) |
Sep 19, 2016 | 124.32 | 124.96 | 123.75 | 124.02 | 1,161,606 | -0.09(-0.08%) |
Sep 16, 2016 | 121.25 | 124.86 | 120.36 | 124.11 | 2,916,037 | +3.15(+2.60%) |
Sep 15, 2016 | 118.50 | 121.11 | 118.41 | 120.96 | 1,290,423 | +2.25(+1.89%) |
Sep 14, 2016 | 119.71 | 120.22 | 118.46 | 118.72 | 1,197,171 | -1.21(-1.01%) |
Sep 13, 2016 | 121.08 | 121.08 | 119.37 | 119.93 | 1,297,300 | -1.38(-1.14%) |
Sep 12, 2016 | 120.31 | 122.06 | 119.50 | 121.31 | 1,302,549 | +0.53(+0.44%) |
Sep 09, 2016 | 119.48 | 121.39 | 119.48 | 120.78 | 1,940,336 | +0.73(+0.61%) |
Sep 08, 2016 | 118.97 | 120.27 | 118.64 | 120.05 | 1,123,149 | +0.88(+0.73%) |
Sep 07, 2016 | 119.46 | 120.45 | 119.00 | 119.18 | 1,012,085 | -0.79(-0.66%) |
Sep 06, 2016 | 119.98 | 120.40 | 119.58 | 119.97 | 840,045 | -0.56(-0.47%) |
Sep 02, 2016 | 120.40 | 120.53 | 120.53 | 120.53 | 558,001 | +0.51(+0.42%) |
Sep 01, 2016 | 120.91 | 121.29 | 119.56 | 120.02 | 745,980 | -0.58(-0.48%) |
Aug 31, 2016 | 120.60 | 121.08 | 119.69 | 120.61 | 764,279 | +0.04(+0.03%) |
Aug 30, 2016 | 120.82 | 121.33 | 120.29 | 120.57 | 791,803 | -0.25(-0.21%) |
Aug 29, 2016 | 120.00 | 121.51 | 119.94 | 120.82 | 548,386 | +0.79(+0.66%) |
Aug 26, 2016 | 121.86 | 122.69 | 118.95 | 120.03 | 1,791,496 | -1.66(-1.36%) |
Aug 25, 2016 | 122.83 | 123.72 | 121.27 | 121.69 | 891,457 | -1.84(-1.49%) |
Aug 24, 2016 | 125.01 | 125.95 | 123.28 | 123.53 | 852,559 | -1.53(-1.22%) |
Aug 23, 2016 | 125.80 | 126.46 | 124.87 | 125.06 | 952,267 | -0.33(-0.26%) |
Aug 22, 2016 | 125.06 | 125.51 | 124.81 | 125.39 | 701,957 | +0.33(+0.26%) |
Aug 19, 2016 | 124.31 | 125.38 | 123.97 | 125.06 | 1,146,330 | +0.36(+0.29%) |
Aug 18, 2016 | 124.16 | 125.92 | 124.16 | 124.70 | 1,535,579 | +0.30(+0.24%) |
Aug 17, 2016 | 123.59 | 124.90 | 123.45 | 124.40 | 1,350,822 | +0.44(+0.36%) |
Aug 16, 2016 | 124.34 | 124.84 | 122.99 | 123.96 | 1,463,403 | -0.75(-0.60%) |
Aug 15, 2016 | 124.77 | 125.43 | 122.77 | 124.72 | 1,938,054 | -0.64(-0.51%) |
Aug 12, 2016 | 119.29 | 125.61 | 118.06 | 125.35 | 3,945,077 | +6.29(+5.28%) |
Aug 11, 2016 | 120.54 | 121.57 | 118.92 | 119.06 | 1,212,874 | -0.92(-0.77%) |
Aug 10, 2016 | 119.42 | 120.29 | 118.49 | 119.98 | 944,554 | +0.41(+0.34%) |
Aug 09, 2016 | 121.02 | 121.81 | 119.41 | 119.58 | 1,485,479 | -1.15(-0.95%) |
Aug 08, 2016 | 120.49 | 121.32 | 119.17 | 120.73 | 1,056,658 | -0.10(-0.09%) |
Aug 05, 2016 | 121.37 | 123.62 | 119.99 | 120.83 | 1,599,609 | +0.21(+0.17%) |
Aug 04, 2016 | 117.24 | 121.19 | 117.16 | 120.62 | 2,431,812 | +3.46(+2.95%) |
Aug 03, 2016 | 116.78 | 118.13 | 116.33 | 117.16 | 1,822,189 | +0.44(+0.38%) |
Aug 02, 2016 | 119.03 | 120.08 | 116.16 | 116.72 | 1,864,497 | -2.50(-2.10%) |