Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 111.41 | 111.76 | 111.25 | 111.62 | 3,134,113 | +0.42(+0.38%) |
Oct 28, 2016 | 110.98 | 111.97 | 110.78 | 111.20 | 344,540 | +0.25(+0.22%) |
Oct 27, 2016 | 112.17 | 112.30 | 110.84 | 110.95 | 283,022 | -0.89(-0.79%) |
Oct 26, 2016 | 111.65 | 112.22 | 111.54 | 111.84 | 326,430 | -0.32(-0.29%) |
Oct 25, 2016 | 112.78 | 112.78 | 112.02 | 112.16 | 290,830 | -0.86(-0.76%) |
Oct 24, 2016 | 113.17 | 113.43 | 112.82 | 113.03 | 239,728 | +0.45(+0.40%) |
Oct 21, 2016 | 112.08 | 112.64 | 111.76 | 112.57 | 274,155 | -0.07(-0.06%) |
Oct 20, 2016 | 112.75 | 113.03 | 112.20 | 112.64 | 352,588 | -0.29(-0.25%) |
Oct 19, 2016 | 112.52 | 113.08 | 112.22 | 112.93 | 716,549 | +0.52(+0.46%) |
Oct 18, 2016 | 112.65 | 112.88 | 112.06 | 112.41 | 261,519 | +0.77(+0.69%) |
Oct 17, 2016 | 112.11 | 112.20 | 111.55 | 111.64 | 298,808 | -0.31(-0.28%) |
Oct 14, 2016 | 112.67 | 113.06 | 111.95 | 111.95 | 319,627 | -0.17(-0.15%) |
Oct 13, 2016 | 111.86 | 112.40 | 110.95 | 112.12 | 317,929 | -0.44(-0.40%) |
Oct 12, 2016 | 112.45 | 112.91 | 112.12 | 112.56 | 294,080 | +0.14(+0.13%) |
Oct 11, 2016 | 113.87 | 113.87 | 111.95 | 112.42 | 377,924 | -1.74(-1.53%) |
Oct 10, 2016 | 113.65 | 114.72 | 114.10 | 114.16 | 260,785 | +0.52(+0.45%) |
Oct 07, 2016 | 114.52 | 114.60 | 113.19 | 113.65 | 261,739 | -0.68(-0.59%) |
Oct 06, 2016 | 114.03 | 114.38 | 113.65 | 114.32 | 353,025 | -0.06(-0.06%) |
Oct 05, 2016 | 114.32 | 114.74 | 114.23 | 114.39 | 612,918 | +0.54(+0.48%) |
Oct 04, 2016 | 114.83 | 114.83 | 113.42 | 113.84 | 362,189 | -0.77(-0.67%) |
Oct 03, 2016 | 114.83 | 114.93 | 114.30 | 114.61 | 593,356 | -0.54(-0.47%) |
Sep 30, 2016 | 114.79 | 115.51 | 114.37 | 115.15 | 419,255 | +0.94(+0.83%) |
Sep 29, 2016 | 115.08 | 115.35 | 113.87 | 114.21 | 487,537 | -1.00(-0.87%) |
Sep 28, 2016 | 114.62 | 115.28 | 113.86 | 115.21 | 706,320 | +0.84(+0.73%) |
Sep 27, 2016 | 113.76 | 114.45 | 113.56 | 114.38 | 312,122 | +0.51(+0.45%) |
Sep 26, 2016 | 113.91 | 114.54 | 113.81 | 113.87 | 378,836 | -0.72(-0.63%) |
Sep 23, 2016 | 114.88 | 115.17 | 114.55 | 114.59 | 275,266 | -0.49(-0.43%) |
Sep 22, 2016 | 114.72 | 115.21 | 114.71 | 115.08 | 282,458 | +0.94(+0.83%) |
Sep 21, 2016 | 112.90 | 114.22 | 112.66 | 114.14 | 260,949 | +1.65(+1.46%) |
Sep 20, 2016 | 113.44 | 113.44 | 112.49 | 112.49 | 261,590 | -0.38(-0.34%) |
Sep 19, 2016 | 113.02 | 113.62 | 112.56 | 112.88 | 605,871 | +0.34(+0.30%) |
Sep 16, 2016 | 112.58 | 112.72 | 112.07 | 112.54 | 403,166 | -0.54(-0.48%) |
Sep 15, 2016 | 111.78 | 113.27 | 111.68 | 113.08 | 373,837 | +1.19(+1.06%) |
Sep 14, 2016 | 112.14 | 112.71 | 111.49 | 111.89 | 355,307 | -0.14(-0.13%) |
Sep 13, 2016 | 113.06 | 113.23 | 111.56 | 112.03 | 421,787 | -1.90(-1.67%) |
Sep 12, 2016 | 111.71 | 114.12 | 111.57 | 113.93 | 455,482 | +1.67(+1.48%) |
Sep 09, 2016 | 114.64 | 114.64 | 112.25 | 112.26 | 517,908 | -3.23(-2.80%) |
Sep 08, 2016 | 115.79 | 115.91 | 115.43 | 115.50 | 334,472 | -0.58(-0.50%) |
Sep 07, 2016 | 115.68 | 116.07 | 115.52 | 116.07 | 305,021 | +0.35(+0.30%) |
Sep 06, 2016 | 115.73 | 115.77 | 115.10 | 115.73 | 274,937 | +0.18(+0.15%) |
Sep 02, 2016 | 115.45 | 115.55 | 115.55 | 115.55 | 293,885 | +0.75(+0.66%) |
Sep 01, 2016 | 114.83 | 115.05 | 114.03 | 114.80 | 383,628 | +0.12(+0.11%) |
Aug 31, 2016 | 114.93 | 115.03 | 114.14 | 114.67 | 309,602 | -0.43(-0.38%) |
Aug 30, 2016 | 115.42 | 115.56 | 114.71 | 115.11 | 321,763 | -0.25(-0.21%) |
Aug 29, 2016 | 114.81 | 115.58 | 114.81 | 115.36 | 318,372 | +0.67(+0.59%) |
Aug 26, 2016 | 115.20 | 115.89 | 114.14 | 114.68 | 417,989 | -0.31(-0.27%) |
Aug 25, 2016 | 114.71 | 115.39 | 114.71 | 114.99 | 314,430 | +0.04(+0.04%) |
Aug 24, 2016 | 115.81 | 115.81 | 114.75 | 114.95 | 267,112 | -0.82(-0.71%) |
Aug 23, 2016 | 115.75 | 116.10 | 115.75 | 115.77 | 410,368 | +0.41(+0.35%) |
Aug 22, 2016 | 115.07 | 115.36 | 114.82 | 115.36 | 332,237 | +0.16(+0.14%) |
Aug 19, 2016 | 114.81 | 115.27 | 114.57 | 115.20 | 391,829 | +0.11(+0.10%) |
Aug 18, 2016 | 114.44 | 115.09 | 114.44 | 115.09 | 336,142 | +0.73(+0.63%) |
Aug 17, 2016 | 114.41 | 114.52 | 113.63 | 114.36 | 250,154 | -0.03(-0.02%) |
Aug 16, 2016 | 115.06 | 115.06 | 114.39 | 114.39 | 286,934 | -0.93(-0.81%) |
Aug 15, 2016 | 114.84 | 115.56 | 114.84 | 115.32 | 344,844 | +0.69(+0.60%) |
Aug 12, 2016 | 114.57 | 114.89 | 114.37 | 114.63 | 370,698 | -0.07(-0.06%) |
Aug 11, 2016 | 114.38 | 114.82 | 114.22 | 114.70 | 375,331 | +0.73(+0.64%) |
Aug 10, 2016 | 114.41 | 114.55 | 113.80 | 113.97 | 312,384 | -0.30(-0.26%) |
Aug 09, 2016 | 114.45 | 114.70 | 114.13 | 114.27 | 466,945 | -0.19(-0.16%) |
Aug 08, 2016 | 114.55 | 114.85 | 114.34 | 114.45 | 295,148 | +0.05(+0.05%) |
Aug 05, 2016 | 113.95 | 114.48 | 113.86 | 114.40 | 398,254 | +0.95(+0.84%) |
Aug 04, 2016 | 113.48 | 113.79 | 113.20 | 113.45 | 336,743 | +0.03(+0.02%) |
Aug 03, 2016 | 112.65 | 113.42 | 112.22 | 113.42 | 517,208 | +0.60(+0.53%) |
Aug 02, 2016 | 113.90 | 113.95 | 112.28 | 112.82 | 460,932 | -1.19(-1.04%) |