Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 108.76 | 109.09 | 108.61 | 109.06 | 8,481,595 | +0.66(+0.61%) |
Oct 28, 2016 | 108.34 | 108.79 | 108.29 | 108.39 | 9,075,496 | -0.24(-0.22%) |
Oct 27, 2016 | 108.91 | 108.91 | 108.07 | 108.63 | 12,088,705 | -1.20(-1.09%) |
Oct 26, 2016 | 110.06 | 110.34 | 109.67 | 109.83 | 7,030,876 | -0.75(-0.68%) |
Oct 25, 2016 | 110.12 | 110.97 | 110.09 | 110.58 | 6,179,499 | +0.29(+0.26%) |
Oct 24, 2016 | 110.85 | 110.89 | 109.92 | 110.29 | 7,831,731 | -0.48(-0.44%) |
Oct 21, 2016 | 110.94 | 111.11 | 110.40 | 110.77 | 11,099,531 | +0.17(+0.15%) |
Oct 20, 2016 | 111.04 | 111.14 | 110.43 | 110.60 | 7,319,722 | +0.12(+0.10%) |
Oct 19, 2016 | 109.99 | 110.74 | 109.95 | 110.49 | 8,353,739 | +0.09(+0.08%) |
Oct 18, 2016 | 109.56 | 110.42 | 109.54 | 110.39 | 8,606,194 | +0.36(+0.32%) |
Oct 17, 2016 | 109.76 | 110.30 | 109.75 | 110.04 | 12,750,893 | +0.70(+0.64%) |
Oct 14, 2016 | 109.91 | 110.47 | 109.29 | 109.34 | 13,738,027 | -1.55(-1.40%) |
Oct 13, 2016 | 111.04 | 111.28 | 110.82 | 110.89 | 8,521,446 | +0.42(+0.38%) |
Oct 12, 2016 | 110.24 | 110.53 | 109.88 | 110.48 | 9,124,447 | +0.11(+0.10%) |
Oct 11, 2016 | 110.39 | 110.97 | 110.15 | 110.37 | 11,638,278 | -0.25(-0.23%) |
Oct 10, 2016 | 110.39 | 110.64 | 110.10 | 110.62 | 7,328,222 | -0.66(-0.59%) |
Oct 07, 2016 | 111.28 | 111.58 | 110.59 | 111.28 | 11,978,651 | +0.08(+0.07%) |
Oct 06, 2016 | 111.32 | 111.92 | 111.08 | 111.20 | 9,435,286 | -0.62(-0.56%) |
Oct 05, 2016 | 112.19 | 112.24 | 111.44 | 111.82 | 10,732,354 | -0.52(-0.47%) |
Oct 04, 2016 | 113.52 | 113.70 | 112.31 | 112.35 | 14,500,538 | -1.33(-1.17%) |
Oct 03, 2016 | 114.40 | 114.47 | 113.64 | 113.68 | 8,479,860 | -0.17(-0.15%) |
Sep 30, 2016 | 114.71 | 114.78 | 113.32 | 113.85 | 13,870,938 | -1.03(-0.89%) |
Sep 29, 2016 | 113.89 | 115.14 | 113.80 | 114.88 | 9,867,098 | +0.29(+0.25%) |
Sep 28, 2016 | 114.67 | 115.21 | 114.44 | 114.58 | 9,160,074 | -0.25(-0.22%) |
Sep 27, 2016 | 114.74 | 114.92 | 114.21 | 114.83 | 11,151,867 | +0.84(+0.73%) |
Sep 26, 2016 | 113.48 | 114.12 | 113.48 | 114.00 | 10,461,448 | +0.72(+0.64%) |
Sep 23, 2016 | 113.45 | 113.71 | 113.19 | 113.28 | 7,161,055 | -0.11(-0.10%) |
Sep 22, 2016 | 113.15 | 113.67 | 113.01 | 113.39 | 15,008,858 | +0.90(+0.80%) |
Sep 21, 2016 | 111.44 | 112.51 | 111.09 | 112.49 | 12,921,575 | +0.90(+0.81%) |
Sep 20, 2016 | 111.89 | 112.25 | 111.50 | 111.59 | 7,313,160 | +0.39(+0.35%) |
Sep 19, 2016 | 111.37 | 111.66 | 111.15 | 111.20 | 8,582,260 | -0.36(-0.33%) |
Sep 16, 2016 | 111.42 | 111.61 | 111.12 | 111.56 | 9,068,310 | +0.89(+0.81%) |
Sep 15, 2016 | 110.62 | 110.98 | 110.14 | 110.67 | 12,359,769 | -0.48(-0.43%) |
Sep 14, 2016 | 110.98 | 111.70 | 110.98 | 111.15 | 8,500,319 | +0.17(+0.15%) |
Sep 13, 2016 | 112.49 | 112.60 | 110.41 | 110.98 | 18,897,098 | -1.28(-1.14%) |
Sep 12, 2016 | 112.03 | 112.46 | 111.90 | 112.26 | 10,987,164 | +0.06(+0.05%) |
Sep 09, 2016 | 112.66 | 112.70 | 112.11 | 112.20 | 16,121,783 | -1.88(-1.65%) |
Sep 08, 2016 | 114.97 | 115.31 | 113.64 | 114.08 | 17,273,818 | -1.45(-1.25%) |
Sep 07, 2016 | 116.22 | 116.26 | 115.53 | 115.53 | 6,548,675 | -0.08(-0.07%) |
Sep 06, 2016 | 114.84 | 115.98 | 114.68 | 115.61 | 10,318,086 | +0.84(+0.73%) |
Sep 02, 2016 | 115.05 | 114.78 | 114.78 | 114.78 | 10,142,195 | -0.94(-0.81%) |
Sep 01, 2016 | 114.77 | 115.99 | 114.73 | 115.72 | 11,050,104 | +0.34(+0.29%) |
Aug 31, 2016 | 115.21 | 115.63 | 114.94 | 115.38 | 8,909,560 | +0.17(+0.14%) |
Aug 30, 2016 | 115.63 | 115.70 | 115.22 | 115.22 | 6,257,189 | -0.45(-0.39%) |
Aug 29, 2016 | 114.98 | 115.78 | 114.84 | 115.66 | 8,861,980 | +1.53(+1.34%) |
Aug 26, 2016 | 115.27 | 116.06 | 114.02 | 114.14 | 15,713,708 | -0.67(-0.58%) |
Aug 25, 2016 | 114.88 | 115.31 | 114.63 | 114.80 | 7,097,808 | -0.44(-0.38%) |
Aug 24, 2016 | 115.57 | 115.64 | 114.98 | 115.24 | 7,307,190 | -0.27(-0.24%) |
Aug 23, 2016 | 115.71 | 115.97 | 115.22 | 115.51 | 8,293,395 | +0.12(+0.11%) |
Aug 22, 2016 | 115.20 | 115.60 | 114.97 | 115.39 | 6,727,400 | +0.97(+0.84%) |
Aug 19, 2016 | 114.37 | 114.70 | 113.92 | 114.42 | 6,687,049 | -0.60(-0.52%) |
Aug 18, 2016 | 114.83 | 115.30 | 114.49 | 115.03 | 4,612,861 | +0.18(+0.16%) |
Aug 17, 2016 | 114.36 | 115.03 | 114.25 | 114.84 | 6,063,137 | +0.69(+0.60%) |
Aug 16, 2016 | 114.65 | 114.79 | 114.03 | 114.16 | 7,494,972 | -0.31(-0.27%) |
Aug 15, 2016 | 114.94 | 115.18 | 114.46 | 114.47 | 6,191,768 | -1.09(-0.94%) |
Aug 12, 2016 | 115.83 | 116.20 | 115.38 | 115.56 | 9,685,372 | +0.97(+0.84%) |
Aug 11, 2016 | 115.54 | 115.56 | 114.28 | 114.59 | 9,242,882 | -1.03(-0.89%) |
Aug 10, 2016 | 115.41 | 115.91 | 115.05 | 115.62 | 7,083,595 | +0.45(+0.39%) |
Aug 09, 2016 | 114.42 | 115.26 | 114.35 | 115.17 | 6,671,165 | +1.12(+0.98%) |
Aug 08, 2016 | 113.51 | 114.28 | 113.28 | 114.05 | 6,285,755 | +0.21(+0.19%) |
Aug 05, 2016 | 114.70 | 114.81 | 113.69 | 113.84 | 9,429,583 | -1.20(-1.04%) |
Aug 04, 2016 | 115.04 | 115.62 | 114.89 | 115.03 | 6,843,304 | +0.86(+0.75%) |
Aug 03, 2016 | 114.33 | 114.48 | 113.76 | 114.18 | 5,977,069 | +0.07(+0.06%) |
Aug 02, 2016 | 113.70 | 114.88 | 113.43 | 114.11 | 12,184,287 | -1.19(-1.03%) |