Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 117.86 | 118.78 | 117.54 | 118.23 | 146,870 | +0.79(+0.67%) |
Oct 28, 2016 | 116.94 | 119.25 | 116.57 | 117.44 | 113,741 | +0.69(+0.59%) |
Oct 27, 2016 | 117.12 | 117.26 | 115.83 | 116.75 | 168,270 | +0.00(+0.00%) |
Oct 26, 2016 | 116.98 | 117.68 | 115.64 | 116.75 | 120,415 | -0.92(-0.79%) |
Oct 25, 2016 | 119.94 | 120.59 | 117.63 | 117.68 | 122,845 | -2.63(-2.19%) |
Oct 24, 2016 | 119.89 | 121.05 | 118.96 | 120.31 | 187,584 | +1.99(+1.68%) |
Oct 21, 2016 | 117.77 | 119.57 | 116.84 | 118.32 | 236,449 | +0.05(+0.04%) |
Oct 20, 2016 | 115.50 | 118.74 | 111.48 | 118.28 | 448,638 | -1.20(-1.01%) |
Oct 19, 2016 | 120.03 | 120.12 | 118.88 | 119.48 | 119,780 | -0.05(-0.04%) |
Oct 18, 2016 | 121.70 | 121.70 | 118.42 | 119.52 | 106,350 | +0.92(+0.78%) |
Oct 17, 2016 | 118.69 | 119.43 | 118.23 | 118.60 | 86,179 | +0.15(+0.12%) |
Oct 14, 2016 | 120.50 | 120.67 | 118.32 | 118.45 | 114,696 | -1.47(-1.23%) |
Oct 13, 2016 | 117.22 | 120.18 | 116.89 | 119.92 | 161,062 | +2.08(+1.76%) |
Oct 12, 2016 | 117.51 | 118.59 | 116.98 | 117.84 | 84,896 | +0.33(+0.28%) |
Oct 11, 2016 | 118.45 | 118.78 | 116.89 | 117.51 | 162,944 | -1.69(-1.42%) |
Oct 10, 2016 | 120.19 | 121.15 | 118.87 | 119.20 | 103,920 | +0.09(+0.08%) |
Oct 07, 2016 | 121.50 | 121.97 | 118.91 | 119.11 | 141,989 | -2.36(-1.94%) |
Oct 06, 2016 | 120.17 | 121.69 | 119.62 | 121.47 | 116,577 | +0.72(+0.60%) |
Oct 05, 2016 | 121.62 | 121.66 | 120.41 | 120.74 | 171,930 | -0.02(-0.01%) |
Oct 04, 2016 | 124.12 | 125.11 | 120.38 | 120.76 | 183,631 | -3.07(-2.48%) |
Oct 03, 2016 | 123.86 | 125.49 | 123.17 | 123.83 | 105,491 | -0.52(-0.42%) |
Sep 30, 2016 | 124.74 | 125.63 | 122.14 | 124.35 | 180,033 | +0.84(+0.68%) |
Sep 29, 2016 | 123.81 | 124.64 | 121.82 | 123.51 | 144,657 | -0.08(-0.07%) |
Sep 28, 2016 | 120.44 | 123.80 | 119.48 | 123.59 | 125,138 | +3.62(+3.02%) |
Sep 27, 2016 | 118.67 | 120.15 | 118.51 | 119.97 | 97,838 | +0.88(+0.74%) |
Sep 26, 2016 | 119.83 | 120.86 | 118.90 | 119.09 | 104,780 | -1.27(-1.06%) |
Sep 23, 2016 | 122.96 | 122.96 | 120.26 | 120.36 | 96,169 | -3.11(-2.51%) |
Sep 22, 2016 | 121.49 | 124.04 | 120.13 | 123.46 | 176,991 | +3.40(+2.83%) |
Sep 21, 2016 | 117.88 | 120.31 | 117.76 | 120.06 | 101,920 | +3.02(+2.58%) |
Sep 20, 2016 | 118.23 | 119.37 | 116.98 | 117.04 | 163,698 | -0.48(-0.41%) |
Sep 19, 2016 | 117.68 | 118.52 | 116.93 | 117.52 | 99,744 | +0.80(+0.69%) |
Sep 16, 2016 | 117.28 | 118.61 | 116.28 | 116.72 | 209,646 | -1.01(-0.86%) |
Sep 15, 2016 | 116.41 | 118.27 | 115.91 | 117.73 | 103,406 | +1.60(+1.38%) |
Sep 14, 2016 | 117.11 | 117.35 | 115.72 | 116.13 | 138,422 | -0.84(-0.72%) |
Sep 13, 2016 | 116.77 | 117.89 | 116.50 | 116.97 | 139,505 | -1.23(-1.04%) |
Sep 12, 2016 | 115.74 | 118.93 | 115.74 | 118.20 | 138,790 | +1.55(+1.33%) |
Sep 09, 2016 | 120.54 | 120.54 | 116.52 | 116.66 | 139,783 | -5.15(-4.23%) |
Sep 08, 2016 | 122.06 | 122.52 | 121.05 | 121.81 | 69,258 | -0.70(-0.57%) |
Sep 07, 2016 | 121.80 | 123.28 | 121.58 | 122.51 | 111,170 | +0.45(+0.37%) |
Sep 06, 2016 | 122.75 | 124.02 | 121.37 | 122.06 | 118,243 | -0.33(-0.27%) |
Sep 02, 2016 | 120.67 | 122.39 | 122.39 | 122.39 | 89,105 | +2.63(+2.19%) |
Sep 01, 2016 | 120.05 | 121.11 | 118.83 | 119.76 | 76,831 | -0.45(-0.38%) |
Aug 31, 2016 | 121.69 | 122.02 | 119.54 | 120.21 | 104,031 | -1.55(-1.27%) |
Aug 30, 2016 | 122.61 | 123.15 | 121.31 | 121.76 | 113,360 | -0.50(-0.41%) |
Aug 29, 2016 | 122.64 | 123.85 | 122.02 | 122.26 | 84,986 | -0.54(-0.44%) |
Aug 26, 2016 | 122.43 | 123.58 | 121.48 | 122.80 | 80,765 | +0.71(+0.58%) |
Aug 25, 2016 | 121.58 | 122.80 | 121.58 | 122.09 | 78,992 | +0.34(+0.28%) |
Aug 24, 2016 | 122.52 | 123.23 | 121.60 | 121.75 | 53,714 | -1.02(-0.83%) |
Aug 23, 2016 | 123.81 | 124.12 | 122.59 | 122.77 | 88,114 | -0.69(-0.56%) |
Aug 22, 2016 | 121.45 | 123.61 | 120.06 | 123.46 | 142,902 | +0.94(+0.77%) |
Aug 19, 2016 | 119.99 | 122.76 | 119.40 | 122.53 | 140,976 | +1.89(+1.57%) |
Aug 18, 2016 | 119.58 | 120.77 | 118.89 | 120.64 | 70,736 | +1.23(+1.03%) |
Aug 17, 2016 | 119.71 | 120.69 | 119.00 | 119.41 | 100,456 | -0.49(-0.41%) |
Aug 16, 2016 | 120.64 | 121.19 | 119.26 | 119.90 | 99,149 | -0.85(-0.70%) |
Aug 15, 2016 | 120.15 | 121.33 | 120.05 | 120.75 | 94,609 | +0.82(+0.68%) |
Aug 12, 2016 | 119.99 | 120.14 | 118.74 | 119.93 | 124,622 | -0.12(-0.10%) |
Aug 11, 2016 | 119.88 | 120.57 | 119.53 | 120.05 | 148,685 | +0.15(+0.12%) |
Aug 10, 2016 | 120.24 | 120.71 | 119.49 | 119.90 | 81,581 | +0.05(+0.04%) |
Aug 09, 2016 | 120.34 | 120.95 | 118.77 | 119.85 | 130,516 | -0.35(-0.29%) |
Aug 08, 2016 | 119.61 | 120.97 | 119.10 | 120.20 | 158,952 | +0.55(+0.46%) |
Aug 05, 2016 | 120.11 | 120.67 | 119.45 | 119.65 | 119,072 | +0.23(+0.19%) |
Aug 04, 2016 | 119.96 | 121.44 | 119.33 | 119.42 | 88,564 | -0.69(-0.58%) |
Aug 03, 2016 | 119.00 | 120.44 | 118.81 | 120.11 | 82,963 | +0.84(+0.70%) |
Aug 02, 2016 | 119.81 | 119.81 | 118.58 | 119.27 | 119,491 | -0.83(-0.69%) |