Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 113.74 | 115.36 | 113.63 | 115.14 | 1,000,052 | +1.83(+1.61%) |
Oct 28, 2016 | 114.16 | 115.58 | 113.13 | 113.31 | 1,043,474 | -1.09(-0.95%) |
Oct 27, 2016 | 117.80 | 118.58 | 113.90 | 114.40 | 1,952,017 | -5.15(-4.30%) |
Oct 26, 2016 | 120.59 | 121.42 | 118.99 | 119.55 | 883,113 | -1.60(-1.32%) |
Oct 25, 2016 | 121.71 | 123.06 | 121.00 | 121.14 | 823,546 | -0.71(-0.58%) |
Oct 24, 2016 | 120.97 | 122.26 | 120.65 | 121.85 | 337,859 | +1.33(+1.10%) |
Oct 21, 2016 | 119.48 | 120.67 | 119.04 | 120.52 | 307,269 | +0.21(+0.18%) |
Oct 20, 2016 | 120.63 | 121.02 | 119.93 | 120.31 | 362,609 | -0.63(-0.52%) |
Oct 19, 2016 | 121.31 | 121.31 | 120.14 | 120.94 | 467,215 | -0.06(-0.05%) |
Oct 18, 2016 | 121.25 | 121.95 | 120.81 | 121.00 | 411,952 | +0.70(+0.58%) |
Oct 17, 2016 | 120.81 | 121.16 | 120.19 | 120.31 | 399,383 | -0.76(-0.63%) |
Oct 14, 2016 | 120.25 | 122.39 | 120.25 | 121.07 | 613,154 | +1.26(+1.05%) |
Oct 13, 2016 | 119.97 | 120.54 | 119.19 | 119.81 | 500,635 | -0.97(-0.80%) |
Oct 12, 2016 | 119.36 | 120.98 | 119.32 | 120.77 | 409,347 | +1.28(+1.07%) |
Oct 11, 2016 | 121.42 | 121.67 | 118.90 | 119.49 | 488,293 | -2.28(-1.88%) |
Oct 10, 2016 | 121.50 | 122.29 | 121.41 | 121.78 | 357,453 | +0.90(+0.75%) |
Oct 07, 2016 | 122.95 | 123.05 | 120.51 | 120.88 | 715,669 | -1.92(-1.57%) |
Oct 06, 2016 | 122.32 | 123.09 | 121.96 | 122.80 | 526,855 | +0.15(+0.12%) |
Oct 05, 2016 | 123.88 | 124.28 | 122.38 | 122.65 | 577,303 | -1.13(-0.92%) |
Oct 04, 2016 | 124.32 | 124.98 | 123.30 | 123.78 | 432,893 | -0.65(-0.52%) |
Oct 03, 2016 | 124.80 | 124.98 | 124.05 | 124.43 | 438,634 | -0.57(-0.45%) |
Sep 30, 2016 | 124.89 | 125.39 | 124.00 | 125.00 | 650,075 | +1.16(+0.94%) |
Sep 29, 2016 | 124.96 | 125.00 | 123.43 | 123.84 | 583,765 | -1.01(-0.81%) |
Sep 28, 2016 | 123.55 | 125.07 | 123.29 | 124.85 | 700,446 | +1.64(+1.33%) |
Sep 27, 2016 | 122.17 | 123.36 | 121.74 | 123.21 | 619,465 | +1.24(+1.02%) |
Sep 26, 2016 | 122.43 | 122.43 | 121.23 | 121.96 | 751,305 | -0.76(-0.62%) |
Sep 23, 2016 | 123.66 | 124.39 | 122.49 | 122.72 | 865,685 | -1.42(-1.15%) |
Sep 22, 2016 | 124.41 | 124.53 | 123.89 | 124.14 | 626,232 | +0.50(+0.41%) |
Sep 21, 2016 | 123.21 | 123.83 | 121.72 | 123.64 | 543,381 | +1.18(+0.96%) |
Sep 20, 2016 | 123.05 | 123.29 | 121.80 | 122.46 | 555,209 | +0.28(+0.23%) |
Sep 19, 2016 | 123.53 | 123.69 | 121.78 | 122.19 | 446,570 | -0.61(-0.50%) |
Sep 16, 2016 | 124.49 | 124.65 | 122.14 | 122.80 | 1,255,359 | -1.99(-1.59%) |
Sep 15, 2016 | 122.47 | 125.12 | 121.88 | 124.78 | 789,081 | +2.27(+1.86%) |
Sep 14, 2016 | 121.85 | 122.96 | 121.80 | 122.51 | 560,561 | +0.41(+0.33%) |
Sep 13, 2016 | 122.75 | 122.93 | 121.83 | 122.10 | 696,683 | -1.50(-1.22%) |
Sep 12, 2016 | 121.10 | 123.87 | 120.88 | 123.61 | 696,500 | +1.85(+1.52%) |
Sep 09, 2016 | 123.96 | 123.96 | 121.76 | 121.76 | 882,625 | -3.33(-2.67%) |
Sep 08, 2016 | 125.17 | 125.41 | 124.94 | 125.09 | 508,022 | -0.47(-0.38%) |
Sep 07, 2016 | 125.17 | 125.69 | 124.63 | 125.57 | 628,735 | +0.08(+0.07%) |
Sep 06, 2016 | 124.78 | 125.48 | 124.15 | 125.48 | 616,538 | +0.87(+0.70%) |
Sep 02, 2016 | 124.24 | 124.61 | 124.61 | 124.61 | 412,141 | +0.99(+0.80%) |
Sep 01, 2016 | 122.48 | 123.65 | 122.12 | 123.61 | 547,889 | +1.10(+0.90%) |
Aug 31, 2016 | 122.37 | 122.76 | 121.92 | 122.51 | 516,533 | -0.19(-0.15%) |
Aug 30, 2016 | 122.54 | 122.90 | 121.42 | 122.70 | 462,648 | +0.19(+0.16%) |
Aug 29, 2016 | 122.30 | 122.76 | 122.24 | 122.50 | 247,718 | +0.39(+0.32%) |
Aug 26, 2016 | 121.32 | 123.01 | 121.27 | 122.11 | 468,259 | +0.91(+0.75%) |
Aug 25, 2016 | 121.04 | 121.47 | 120.72 | 121.20 | 553,059 | +0.06(+0.05%) |
Aug 24, 2016 | 122.00 | 122.42 | 120.80 | 121.14 | 677,164 | -0.81(-0.66%) |
Aug 23, 2016 | 122.52 | 122.59 | 121.86 | 121.94 | 512,889 | -0.26(-0.21%) |
Aug 22, 2016 | 121.96 | 122.49 | 121.88 | 122.20 | 359,171 | +0.14(+0.11%) |
Aug 19, 2016 | 121.60 | 122.27 | 121.04 | 122.06 | 437,254 | +0.01(+0.01%) |
Aug 18, 2016 | 121.67 | 122.22 | 121.25 | 122.06 | 371,259 | +0.40(+0.33%) |
Aug 17, 2016 | 120.97 | 121.78 | 120.68 | 121.66 | 569,608 | +0.93(+0.77%) |
Aug 16, 2016 | 121.71 | 122.04 | 120.65 | 120.73 | 488,671 | -1.16(-0.95%) |
Aug 15, 2016 | 122.55 | 122.82 | 121.75 | 121.89 | 373,464 | -0.74(-0.60%) |
Aug 12, 2016 | 122.85 | 123.32 | 122.37 | 122.63 | 359,389 | -0.30(-0.25%) |
Aug 11, 2016 | 122.98 | 123.54 | 122.61 | 122.93 | 610,046 | +0.28(+0.23%) |
Aug 10, 2016 | 122.80 | 122.80 | 121.81 | 122.65 | 343,734 | +0.16(+0.13%) |
Aug 09, 2016 | 121.79 | 122.91 | 121.68 | 122.50 | 533,293 | +0.80(+0.65%) |
Aug 08, 2016 | 122.95 | 123.03 | 121.50 | 121.70 | 456,785 | -1.37(-1.11%) |
Aug 05, 2016 | 122.08 | 124.53 | 121.99 | 123.07 | 625,629 | +1.44(+1.19%) |
Aug 04, 2016 | 120.88 | 122.33 | 120.78 | 121.62 | 860,555 | +0.84(+0.70%) |
Aug 03, 2016 | 121.20 | 121.20 | 119.61 | 120.78 | 792,426 | -0.42(-0.34%) |
Aug 02, 2016 | 122.21 | 122.44 | 120.58 | 121.20 | 675,367 | -1.04(-0.85%) |