Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.15 | 107.88 | 106.71 | 107.51 | 848,782 | +0.69(+0.65%) |
Oct 28, 2016 | 106.76 | 107.99 | 106.54 | 106.82 | 1,458,892 | +0.22(+0.21%) |
Oct 27, 2016 | 107.03 | 107.24 | 105.46 | 106.60 | 1,286,235 | -0.11(-0.11%) |
Oct 26, 2016 | 105.84 | 107.31 | 105.82 | 106.71 | 1,300,470 | +0.43(+0.40%) |
Oct 25, 2016 | 105.48 | 106.53 | 105.19 | 106.28 | 1,271,028 | +0.49(+0.46%) |
Oct 24, 2016 | 108.56 | 108.56 | 105.54 | 105.79 | 1,647,460 | -2.11(-1.96%) |
Oct 21, 2016 | 107.45 | 109.26 | 107.24 | 107.90 | 2,376,839 | +0.35(+0.33%) |
Oct 20, 2016 | 107.81 | 108.46 | 107.31 | 107.55 | 2,135,838 | -0.81(-0.75%) |
Oct 19, 2016 | 108.12 | 108.57 | 106.98 | 108.37 | 1,477,543 | +0.80(+0.74%) |
Oct 18, 2016 | 110.02 | 110.02 | 107.52 | 107.57 | 1,287,468 | -1.38(-1.26%) |
Oct 17, 2016 | 109.12 | 109.56 | 108.67 | 108.94 | 844,806 | -0.13(-0.12%) |
Oct 14, 2016 | 108.58 | 109.66 | 108.58 | 109.08 | 917,988 | +0.98(+0.91%) |
Oct 13, 2016 | 107.81 | 108.39 | 106.90 | 108.09 | 877,591 | -0.45(-0.41%) |
Oct 12, 2016 | 107.96 | 109.08 | 107.73 | 108.54 | 843,540 | +0.75(+0.70%) |
Oct 11, 2016 | 109.83 | 109.83 | 107.11 | 107.79 | 1,148,402 | -1.77(-1.61%) |
Oct 10, 2016 | 109.66 | 110.28 | 109.21 | 109.56 | 965,310 | +0.38(+0.34%) |
Oct 07, 2016 | 110.34 | 110.96 | 107.94 | 109.18 | 1,609,900 | -1.98(-1.78%) |
Oct 06, 2016 | 111.16 | 111.32 | 110.39 | 111.16 | 2,190,197 | -0.43(-0.38%) |
Oct 05, 2016 | 109.97 | 112.32 | 109.02 | 111.59 | 3,042,450 | +3.29(+3.04%) |
Oct 04, 2016 | 108.87 | 109.27 | 107.75 | 108.30 | 3,567,885 | -0.92(-0.84%) |
Oct 03, 2016 | 109.78 | 110.42 | 108.77 | 109.22 | 1,363,852 | -0.73(-0.66%) |
Sep 30, 2016 | 108.92 | 110.87 | 108.92 | 109.94 | 1,641,301 | +1.35(+1.24%) |
Sep 29, 2016 | 108.78 | 110.06 | 108.17 | 108.59 | 930,844 | -0.69(-0.63%) |
Sep 28, 2016 | 107.95 | 109.41 | 107.59 | 109.29 | 1,031,480 | +1.83(+1.70%) |
Sep 27, 2016 | 105.90 | 107.66 | 105.62 | 107.45 | 837,123 | +1.17(+1.10%) |
Sep 26, 2016 | 106.12 | 106.94 | 105.60 | 106.28 | 1,046,421 | -0.51(-0.47%) |
Sep 23, 2016 | 108.38 | 108.38 | 106.68 | 106.79 | 816,735 | -1.78(-1.64%) |
Sep 22, 2016 | 108.60 | 109.36 | 108.31 | 108.57 | 982,996 | +0.45(+0.41%) |
Sep 21, 2016 | 107.58 | 108.31 | 107.10 | 108.12 | 802,070 | +1.24(+1.16%) |
Sep 20, 2016 | 107.81 | 108.24 | 106.87 | 106.88 | 762,524 | -0.31(-0.29%) |
Sep 19, 2016 | 107.04 | 108.02 | 106.81 | 107.19 | 689,387 | +0.76(+0.72%) |
Sep 16, 2016 | 106.50 | 106.75 | 105.85 | 106.43 | 1,118,684 | -0.91(-0.85%) |
Sep 15, 2016 | 105.96 | 107.75 | 105.25 | 107.34 | 1,202,589 | +1.50(+1.41%) |
Sep 14, 2016 | 105.77 | 106.70 | 105.48 | 105.84 | 579,680 | +0.01(+0.01%) |
Sep 13, 2016 | 106.22 | 106.83 | 105.54 | 105.83 | 713,095 | -1.77(-1.64%) |
Sep 12, 2016 | 104.99 | 107.95 | 104.44 | 107.60 | 1,094,233 | +1.82(+1.72%) |
Sep 09, 2016 | 107.78 | 108.49 | 105.77 | 105.78 | 1,222,869 | -3.13(-2.87%) |
Sep 08, 2016 | 108.63 | 109.31 | 108.05 | 108.91 | 985,982 | +0.18(+0.17%) |
Sep 07, 2016 | 107.79 | 108.88 | 107.68 | 108.72 | 1,042,177 | +0.81(+0.75%) |
Sep 06, 2016 | 108.24 | 108.44 | 107.05 | 107.92 | 907,514 | -0.25(-0.23%) |
Sep 02, 2016 | 108.17 | 108.17 | 108.17 | 108.17 | 1,043,129 | +0.57(+0.53%) |
Sep 01, 2016 | 107.44 | 107.87 | 106.30 | 107.60 | 835,652 | +0.29(+0.27%) |
Aug 31, 2016 | 107.51 | 107.80 | 106.92 | 107.31 | 861,395 | -0.59(-0.54%) |
Aug 30, 2016 | 108.32 | 108.66 | 107.51 | 107.90 | 1,276,767 | -0.47(-0.44%) |
Aug 29, 2016 | 108.02 | 108.86 | 107.45 | 108.38 | 878,286 | +0.44(+0.41%) |
Aug 26, 2016 | 108.57 | 109.48 | 107.49 | 107.94 | 781,781 | -0.28(-0.26%) |
Aug 25, 2016 | 107.34 | 108.44 | 106.83 | 108.22 | 828,128 | +0.76(+0.71%) |
Aug 24, 2016 | 108.20 | 108.27 | 107.27 | 107.45 | 991,845 | -1.04(-0.96%) |
Aug 23, 2016 | 108.57 | 108.80 | 108.08 | 108.49 | 632,579 | +0.38(+0.35%) |
Aug 22, 2016 | 107.89 | 108.60 | 107.67 | 108.11 | 741,599 | -0.26(-0.24%) |
Aug 19, 2016 | 107.63 | 108.53 | 107.13 | 108.37 | 769,552 | +0.29(+0.27%) |
Aug 18, 2016 | 108.54 | 108.79 | 107.63 | 108.08 | 1,685,204 | -0.28(-0.26%) |
Aug 17, 2016 | 108.02 | 108.78 | 107.79 | 108.36 | 1,360,758 | +0.22(+0.20%) |
Aug 16, 2016 | 107.91 | 108.57 | 107.56 | 108.14 | 921,555 | -0.01(-0.01%) |
Aug 15, 2016 | 107.44 | 108.47 | 107.27 | 108.15 | 743,913 | +1.14(+1.07%) |
Aug 12, 2016 | 107.59 | 107.64 | 106.58 | 107.01 | 747,646 | -0.70(-0.65%) |
Aug 11, 2016 | 107.08 | 107.98 | 106.85 | 107.71 | 760,465 | +1.25(+1.18%) |
Aug 10, 2016 | 106.71 | 106.93 | 106.16 | 106.45 | 642,967 | +0.21(+0.20%) |
Aug 09, 2016 | 106.89 | 107.31 | 106.05 | 106.24 | 1,004,318 | -0.64(-0.60%) |
Aug 08, 2016 | 105.81 | 107.11 | 105.66 | 106.89 | 1,922,887 | +1.36(+1.29%) |
Aug 05, 2016 | 104.34 | 105.58 | 104.17 | 105.53 | 2,254,683 | +1.87(+1.81%) |
Aug 04, 2016 | 102.91 | 105.42 | 102.58 | 103.66 | 2,771,303 | +4.51(+4.55%) |
Aug 03, 2016 | 98.16 | 99.36 | 97.94 | 99.14 | 2,781,743 | +0.65(+0.66%) |
Aug 02, 2016 | 98.91 | 99.52 | 97.82 | 98.49 | 2,296,942 | -0.19(-0.19%) |