Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 99.25 | 99.31 | 98.13 | 99.18 | 2,754,122 | -1.16(-1.16%) |
Oct 28, 2016 | 101.74 | 102.09 | 100.28 | 100.34 | 6,287,273 | -3.97(-3.80%) |
Oct 27, 2016 | 105.17 | 105.34 | 103.83 | 104.30 | 2,070,034 | -0.09(-0.08%) |
Oct 26, 2016 | 104.30 | 105.07 | 104.01 | 104.39 | 2,927,255 | -1.91(-1.79%) |
Oct 25, 2016 | 106.54 | 106.06 | 106.30 | 1,720,932 | -1.12(-1.04%) | |
Oct 24, 2016 | 108.28 | 108.48 | 107.16 | 107.41 | 1,506,932 | -1.45(-1.33%) |
Oct 21, 2016 | 109.01 | 109.33 | 108.62 | 108.86 | 1,390,654 | -0.58(-0.53%) |
Oct 20, 2016 | 109.60 | 110.18 | 108.95 | 109.44 | 1,704,338 | -1.09(-0.99%) |
Oct 19, 2016 | 110.50 | 110.71 | 110.07 | 110.53 | 1,787,631 | +0.64(+0.59%) |
Oct 18, 2016 | 110.34 | 110.39 | 109.57 | 109.89 | 2,181,535 | -0.21(-0.20%) |
Oct 17, 2016 | 110.21 | 110.51 | 109.68 | 110.10 | 1,290,738 | -0.38(-0.34%) |
Oct 14, 2016 | 110.07 | 110.86 | 109.87 | 110.48 | 1,262,523 | +1.18(+1.08%) |
Oct 13, 2016 | 109.19 | 109.76 | 108.56 | 109.30 | 1,395,058 | -0.08(-0.07%) |
Oct 12, 2016 | 109.58 | 109.74 | 108.79 | 109.38 | 1,534,537 | -0.69(-0.62%) |
Oct 11, 2016 | 109.92 | 110.32 | 109.22 | 110.06 | 1,439,013 | +0.58(+0.53%) |
Oct 10, 2016 | 109.01 | 110.34 | 108.89 | 109.48 | 1,160,330 | +0.21(+0.19%) |
Oct 07, 2016 | 109.08 | 109.44 | 108.21 | 109.28 | 1,292,327 | -0.01(-0.01%) |
Oct 06, 2016 | 109.71 | 110.33 | 109.19 | 109.28 | 1,843,778 | -1.72(-1.55%) |
Oct 05, 2016 | 111.14 | 111.35 | 110.69 | 111.00 | 2,149,881 | +0.46(+0.42%) |
Oct 04, 2016 | 111.22 | 111.47 | 110.27 | 110.54 | 1,910,665 | -0.16(-0.15%) |
Oct 03, 2016 | 111.82 | 112.04 | 110.66 | 110.70 | 1,628,997 | -2.15(-1.90%) |
Sep 30, 2016 | 112.28 | 113.28 | 112.07 | 112.85 | 1,712,577 | +0.22(+0.19%) |
Sep 29, 2016 | 113.66 | 113.78 | 112.20 | 112.63 | 4,037,358 | -1.96(-1.71%) |
Sep 28, 2016 | 113.50 | 114.76 | 113.50 | 114.59 | 2,546,256 | +1.34(+1.18%) |
Sep 27, 2016 | 112.37 | 113.83 | 112.29 | 113.25 | 2,388,448 | -0.27(-0.24%) |
Sep 26, 2016 | 112.26 | 116.86 | 111.63 | 113.53 | 3,541,497 | +1.75(+1.57%) |
Sep 23, 2016 | 111.44 | 112.17 | 111.37 | 111.77 | 904,773 | +0.09(+0.08%) |
Sep 22, 2016 | 111.83 | 112.39 | 111.64 | 111.69 | 1,578,438 | +2.37(+2.17%) |
Sep 21, 2016 | 107.82 | 109.49 | 107.81 | 109.32 | 823,177 | +1.22(+1.13%) |
Sep 20, 2016 | 108.60 | 108.63 | 108.10 | 108.10 | 589,638 | +0.50(+0.46%) |
Sep 19, 2016 | 107.61 | 108.03 | 107.09 | 107.60 | 949,008 | +1.04(+0.98%) |
Sep 16, 2016 | 106.70 | 106.90 | 106.08 | 106.56 | 887,540 | -0.40(-0.38%) |
Sep 15, 2016 | 105.98 | 107.10 | 105.49 | 106.97 | 980,238 | +1.53(+1.45%) |
Sep 14, 2016 | 105.14 | 105.91 | 104.96 | 105.44 | 732,842 | +0.20(+0.19%) |
Sep 13, 2016 | 106.21 | 106.80 | 104.92 | 105.24 | 1,390,373 | -1.93(-1.80%) |
Sep 12, 2016 | 105.47 | 107.33 | 105.47 | 107.17 | 1,408,265 | +1.35(+1.27%) |
Sep 09, 2016 | 107.80 | 107.90 | 105.82 | 105.82 | 1,550,575 | -2.86(-2.63%) |
Sep 08, 2016 | 109.29 | 109.65 | 108.58 | 108.68 | 755,937 | -0.69(-0.64%) |
Sep 07, 2016 | 110.31 | 110.41 | 109.29 | 109.38 | 882,093 | -0.49(-0.45%) |
Sep 06, 2016 | 109.42 | 110.02 | 109.22 | 109.87 | 913,899 | +1.01(+0.93%) |
Sep 02, 2016 | 108.90 | 108.86 | 108.86 | 108.86 | 909,000 | +1.67(+1.56%) |
Sep 01, 2016 | 106.21 | 107.39 | 105.94 | 107.18 | 737,987 | +0.67(+0.63%) |
Aug 31, 2016 | 107.44 | 107.51 | 106.23 | 106.51 | 1,663,419 | -1.15(-1.07%) |
Aug 30, 2016 | 108.19 | 108.41 | 107.45 | 107.66 | 800,529 | -0.83(-0.77%) |
Aug 29, 2016 | 107.78 | 108.69 | 107.75 | 108.49 | 479,708 | +0.52(+0.48%) |
Aug 26, 2016 | 109.56 | 109.97 | 107.60 | 107.98 | 811,656 | -0.05(-0.05%) |
Aug 25, 2016 | 108.36 | 108.69 | 107.96 | 108.03 | 443,885 | -0.06(-0.06%) |
Aug 24, 2016 | 108.05 | 108.30 | 107.58 | 108.09 | 723,897 | -0.50(-0.46%) |
Aug 23, 2016 | 109.15 | 109.36 | 108.57 | 108.59 | 844,097 | +0.86(+0.80%) |
Aug 22, 2016 | 107.67 | 108.09 | 107.57 | 107.73 | 821,143 | -0.80(-0.74%) |
Aug 19, 2016 | 108.28 | 108.86 | 107.97 | 108.53 | 1,071,814 | -0.37(-0.34%) |
Aug 18, 2016 | 108.67 | 108.98 | 108.53 | 108.90 | 624,247 | +0.23(+0.21%) |
Aug 17, 2016 | 108.33 | 108.86 | 107.74 | 108.67 | 818,624 | +0.46(+0.43%) |
Aug 16, 2016 | 108.04 | 108.35 | 107.59 | 108.20 | 796,406 | +0.30(+0.28%) |
Aug 15, 2016 | 108.62 | 108.67 | 107.89 | 107.90 | 910,726 | -0.46(-0.43%) |
Aug 12, 2016 | 108.06 | 108.45 | 107.88 | 108.36 | 1,494,139 | +1.36(+1.28%) |
Aug 11, 2016 | 106.59 | 107.17 | 106.39 | 107.00 | 923,967 | +0.82(+0.77%) |
Aug 10, 2016 | 106.14 | 106.60 | 105.90 | 106.18 | 957,976 | +0.46(+0.44%) |
Aug 09, 2016 | 105.79 | 106.00 | 105.50 | 105.72 | 2,307,886 | +0.15(+0.15%) |
Aug 08, 2016 | 105.95 | 106.33 | 105.35 | 105.57 | 1,593,048 | -0.79(-0.74%) |
Aug 05, 2016 | 105.64 | 106.63 | 105.55 | 106.36 | 1,926,259 | -0.07(-0.06%) |
Aug 04, 2016 | 105.80 | 106.82 | 105.75 | 106.42 | 1,568,409 | +0.24(+0.23%) |
Aug 03, 2016 | 106.91 | 107.04 | 105.75 | 106.18 | 1,509,915 | -0.84(-0.79%) |
Aug 02, 2016 | 108.23 | 108.27 | 106.78 | 107.03 | 1,577,949 | -0.52(-0.48%) |