Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 111.33 | 111.62 | 111.19 | 111.53 | 50,779 | +0.35(+0.31%) |
Oct 28, 2016 | 110.77 | 111.96 | 110.58 | 111.19 | 66,128 | -0.16(-0.14%) |
Oct 27, 2016 | 112.75 | 112.75 | 111.12 | 111.34 | 42,518 | -1.04(-0.92%) |
Oct 26, 2016 | 112.37 | 112.85 | 112.13 | 112.38 | 82,430 | -0.44(-0.39%) |
Oct 25, 2016 | 113.60 | 113.60 | 112.73 | 112.82 | 80,204 | -1.29(-1.13%) |
Oct 24, 2016 | 113.80 | 114.15 | 113.79 | 114.11 | 46,586 | +0.81(+0.72%) |
Oct 21, 2016 | 112.21 | 113.37 | 112.14 | 113.30 | 64,959 | +0.71(+0.63%) |
Oct 20, 2016 | 112.76 | 112.77 | 112.18 | 112.59 | 36,946 | -0.29(-0.26%) |
Oct 19, 2016 | 112.41 | 113.05 | 112.25 | 112.88 | 60,219 | +0.63(+0.56%) |
Oct 18, 2016 | 112.77 | 112.83 | 112.21 | 112.25 | 56,246 | +0.57(+0.51%) |
Oct 17, 2016 | 112.23 | 112.47 | 111.63 | 111.68 | 71,623 | -0.79(-0.70%) |
Oct 14, 2016 | 113.05 | 113.33 | 112.46 | 112.47 | 49,912 | -0.13(-0.11%) |
Oct 13, 2016 | 112.37 | 112.93 | 111.57 | 112.60 | 49,458 | -0.56(-0.50%) |
Oct 12, 2016 | 112.85 | 113.52 | 112.72 | 113.16 | 41,750 | +0.45(+0.39%) |
Oct 11, 2016 | 113.86 | 113.86 | 112.47 | 112.72 | 67,701 | -1.33(-1.16%) |
Oct 10, 2016 | 114.26 | 114.53 | 114.02 | 114.04 | 42,132 | +0.23(+0.20%) |
Oct 07, 2016 | 114.59 | 114.67 | 113.55 | 113.82 | 34,294 | -0.63(-0.55%) |
Oct 06, 2016 | 114.12 | 114.57 | 113.82 | 114.44 | 28,617 | +0.02(+0.02%) |
Oct 05, 2016 | 114.35 | 114.86 | 114.35 | 114.43 | 65,325 | +0.45(+0.39%) |
Oct 04, 2016 | 114.47 | 114.78 | 113.73 | 113.98 | 80,500 | -0.35(-0.31%) |
Oct 03, 2016 | 114.10 | 114.48 | 113.61 | 114.33 | 53,567 | +0.01(+0.01%) |
Sep 30, 2016 | 113.80 | 114.65 | 113.64 | 114.33 | 93,448 | +1.03(+0.91%) |
Sep 29, 2016 | 113.95 | 114.49 | 113.13 | 113.30 | 59,564 | -0.81(-0.71%) |
Sep 28, 2016 | 113.87 | 114.11 | 113.41 | 114.11 | 75,292 | +0.25(+0.22%) |
Sep 27, 2016 | 112.99 | 113.86 | 112.82 | 113.86 | 63,446 | +0.92(+0.81%) |
Sep 26, 2016 | 113.74 | 113.76 | 112.85 | 112.94 | 72,320 | -1.25(-1.10%) |
Sep 23, 2016 | 114.03 | 114.47 | 114.03 | 114.20 | 43,850 | -0.12(-0.10%) |
Sep 22, 2016 | 113.94 | 114.49 | 113.71 | 114.32 | 73,439 | +0.94(+0.83%) |
Sep 21, 2016 | 112.63 | 113.44 | 112.18 | 113.38 | 39,813 | +0.97(+0.86%) |
Sep 20, 2016 | 112.78 | 112.88 | 112.11 | 112.41 | 70,608 | -0.01(-0.01%) |
Sep 19, 2016 | 112.85 | 113.06 | 112.12 | 112.42 | 47,947 | +0.05(+0.04%) |
Sep 16, 2016 | 112.42 | 112.60 | 112.03 | 112.38 | 115,577 | -0.37(-0.33%) |
Sep 15, 2016 | 111.65 | 112.81 | 111.42 | 112.75 | 152,021 | +0.92(+0.82%) |
Sep 14, 2016 | 111.84 | 112.46 | 111.55 | 111.83 | 49,866 | +0.02(+0.02%) |
Sep 13, 2016 | 112.70 | 112.75 | 111.44 | 111.81 | 106,618 | -1.65(-1.45%) |
Sep 12, 2016 | 111.32 | 113.61 | 111.10 | 113.46 | 96,238 | +1.66(+1.48%) |
Sep 09, 2016 | 113.86 | 113.86 | 111.81 | 111.81 | 130,718 | -2.78(-2.43%) |
Sep 08, 2016 | 115.08 | 115.08 | 114.44 | 114.59 | 103,705 | -0.92(-0.80%) |
Sep 07, 2016 | 115.19 | 115.52 | 114.96 | 115.51 | 101,742 | +0.17(+0.15%) |
Sep 06, 2016 | 115.05 | 115.34 | 114.59 | 115.34 | 59,752 | +0.28(+0.24%) |
Sep 02, 2016 | 115.16 | 115.06 | 115.06 | 115.06 | 92,740 | +0.26(+0.23%) |
Sep 01, 2016 | 114.79 | 115.03 | 114.17 | 114.80 | 57,755 | +0.29(+0.26%) |
Aug 31, 2016 | 114.80 | 114.89 | 114.05 | 114.50 | 45,448 | -0.29(-0.25%) |
Aug 30, 2016 | 115.29 | 115.37 | 114.57 | 114.80 | 71,209 | -0.51(-0.44%) |
Aug 29, 2016 | 115.04 | 115.53 | 115.04 | 115.30 | 39,680 | +0.32(+0.28%) |
Aug 26, 2016 | 115.43 | 115.94 | 114.48 | 114.98 | 261,735 | -0.33(-0.29%) |
Aug 25, 2016 | 115.33 | 115.75 | 115.12 | 115.32 | 55,729 | -0.36(-0.31%) |
Aug 24, 2016 | 116.33 | 116.40 | 115.45 | 115.68 | 47,580 | -0.67(-0.58%) |
Aug 23, 2016 | 116.20 | 116.48 | 116.20 | 116.35 | 50,375 | +0.68(+0.59%) |
Aug 22, 2016 | 115.72 | 115.86 | 115.39 | 115.67 | 36,869 | -0.14(-0.12%) |
Aug 19, 2016 | 115.65 | 115.99 | 115.49 | 115.81 | 55,389 | -0.04(-0.03%) |
Aug 18, 2016 | 115.85 | 115.99 | 115.60 | 115.85 | 40,890 | +0.01(+0.01%) |
Aug 17, 2016 | 115.98 | 115.98 | 115.15 | 115.84 | 77,941 | -0.31(-0.27%) |
Aug 16, 2016 | 116.59 | 116.62 | 116.12 | 116.14 | 88,961 | -0.67(-0.57%) |
Aug 15, 2016 | 116.64 | 117.08 | 116.64 | 116.81 | 47,147 | +0.44(+0.38%) |
Aug 12, 2016 | 116.13 | 116.62 | 116.03 | 116.37 | 71,037 | -0.05(-0.05%) |
Aug 11, 2016 | 115.90 | 116.50 | 115.82 | 116.42 | 54,572 | +1.25(+1.08%) |
Aug 10, 2016 | 115.20 | 115.54 | 115.02 | 115.18 | 57,628 | +0.12(+0.10%) |
Aug 09, 2016 | 115.19 | 115.63 | 114.94 | 115.06 | 61,447 | -0.25(-0.22%) |
Aug 08, 2016 | 115.57 | 115.68 | 115.12 | 115.31 | 108,920 | -0.14(-0.13%) |
Aug 05, 2016 | 115.08 | 115.68 | 115.08 | 115.46 | 52,881 | +1.02(+0.89%) |
Aug 04, 2016 | 114.32 | 114.72 | 114.17 | 114.43 | 59,644 | -0.09(-0.08%) |
Aug 03, 2016 | 113.72 | 114.52 | 113.40 | 114.52 | 79,145 | +0.40(+0.35%) |
Aug 02, 2016 | 115.79 | 115.79 | 113.91 | 114.12 | 124,978 | -1.79(-1.55%) |