Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 117.13 | 117.25 | 117.06 | 117.25 | 22,878 | +0.27(+0.23%) |
Oct 28, 2016 | 116.82 | 117.14 | 116.82 | 116.97 | 53,017 | -0.07(-0.06%) |
Oct 27, 2016 | 117.11 | 117.12 | 116.75 | 117.04 | 26,682 | -0.61(-0.52%) |
Oct 26, 2016 | 117.76 | 117.87 | 117.60 | 117.65 | 19,444 | -0.38(-0.32%) |
Oct 25, 2016 | 117.80 | 118.33 | 117.77 | 118.03 | 19,750 | +0.08(+0.07%) |
Oct 24, 2016 | 118.26 | 118.26 | 117.82 | 117.95 | 26,875 | -0.31(-0.27%) |
Oct 21, 2016 | 118.38 | 118.39 | 118.07 | 118.27 | 41,152 | +0.12(+0.10%) |
Oct 20, 2016 | 118.33 | 118.36 | 118.10 | 118.15 | 18,118 | -0.05(-0.04%) |
Oct 19, 2016 | 117.83 | 118.30 | 117.83 | 118.20 | 39,205 | +0.11(+0.09%) |
Oct 18, 2016 | 117.55 | 118.11 | 117.55 | 118.09 | 28,236 | +0.26(+0.22%) |
Oct 17, 2016 | 117.61 | 117.98 | 117.61 | 117.84 | 20,309 | +0.34(+0.29%) |
Oct 14, 2016 | 117.71 | 118.02 | 117.41 | 117.50 | 31,171 | -0.72(-0.61%) |
Oct 13, 2016 | 118.26 | 118.35 | 118.16 | 118.22 | 9,079 | +0.43(+0.37%) |
Oct 12, 2016 | 117.66 | 117.89 | 117.45 | 117.79 | 24,255 | -0.08(-0.06%) |
Oct 11, 2016 | 117.88 | 118.13 | 117.68 | 117.86 | 76,946 | -0.01(-0.01%) |
Oct 10, 2016 | 117.80 | 117.90 | 117.66 | 117.87 | 64,756 | -0.48(-0.41%) |
Oct 07, 2016 | 118.41 | 118.41 | 118.00 | 118.35 | 16,575 | +0.12(+0.10%) |
Oct 06, 2016 | 118.35 | 118.44 | 118.16 | 118.23 | 23,914 | -0.32(-0.27%) |
Oct 05, 2016 | 118.77 | 118.85 | 118.31 | 118.55 | 94,730 | -0.39(-0.33%) |
Oct 04, 2016 | 119.60 | 119.64 | 118.86 | 118.94 | 57,653 | -0.76(-0.63%) |
Oct 03, 2016 | 120.08 | 120.08 | 119.63 | 119.69 | 57,177 | -0.29(-0.24%) |
Sep 30, 2016 | 120.36 | 120.46 | 119.72 | 119.98 | 159,228 | -0.51(-0.42%) |
Sep 29, 2016 | 119.94 | 120.55 | 119.94 | 120.49 | 412,016 | +0.17(+0.14%) |
Sep 28, 2016 | 120.35 | 120.66 | 120.22 | 120.31 | 18,304 | -0.11(-0.09%) |
Sep 27, 2016 | 120.46 | 120.46 | 120.24 | 120.42 | 13,626 | +0.45(+0.38%) |
Sep 26, 2016 | 119.69 | 120.12 | 119.69 | 119.97 | 29,241 | +0.43(+0.36%) |
Sep 23, 2016 | 119.62 | 119.66 | 119.45 | 119.53 | 34,640 | +0.01(+0.01%) |
Sep 22, 2016 | 119.35 | 119.72 | 119.31 | 119.53 | 29,218 | +0.37(+0.31%) |
Sep 21, 2016 | 118.61 | 119.18 | 118.41 | 119.15 | 29,368 | +0.41(+0.34%) |
Sep 20, 2016 | 118.78 | 119.03 | 118.65 | 118.75 | 89,292 | +0.19(+0.16%) |
Sep 19, 2016 | 118.72 | 118.75 | 118.49 | 118.56 | 19,125 | -0.27(-0.22%) |
Sep 16, 2016 | 118.78 | 118.85 | 118.53 | 118.82 | 80,546 | +0.31(+0.26%) |
Sep 15, 2016 | 118.45 | 118.63 | 118.16 | 118.52 | 92,910 | -0.12(-0.10%) |
Sep 14, 2016 | 118.40 | 118.86 | 118.35 | 118.63 | 87,990 | +0.22(+0.19%) |
Sep 13, 2016 | 119.09 | 119.09 | 117.85 | 118.41 | 68,199 | -0.60(-0.50%) |
Sep 12, 2016 | 118.81 | 119.19 | 118.79 | 119.00 | 72,153 | -0.03(-0.03%) |
Sep 09, 2016 | 119.14 | 119.38 | 118.95 | 119.04 | 103,835 | -0.91(-0.76%) |
Sep 08, 2016 | 120.46 | 120.58 | 119.69 | 119.95 | 22,830 | -0.90(-0.74%) |
Sep 07, 2016 | 121.08 | 121.08 | 120.78 | 120.84 | 12,211 | +0.12(+0.10%) |
Sep 06, 2016 | 120.02 | 120.84 | 119.98 | 120.73 | 60,000 | +0.73(+0.61%) |
Sep 02, 2016 | 120.13 | 120.00 | 120.00 | 120.00 | 37,176 | -0.55(-0.46%) |
Sep 01, 2016 | 119.92 | 120.58 | 119.77 | 120.55 | 38,623 | +0.19(+0.16%) |
Aug 31, 2016 | 120.45 | 120.58 | 120.20 | 120.36 | 18,334 | +0.01(+0.01%) |
Aug 30, 2016 | 120.38 | 120.48 | 120.27 | 120.35 | 34,444 | -0.08(-0.06%) |
Aug 29, 2016 | 120.10 | 120.52 | 120.08 | 120.43 | 37,653 | +0.65(+0.54%) |
Aug 26, 2016 | 120.58 | 120.93 | 119.61 | 119.78 | 52,505 | -0.45(-0.38%) |
Aug 25, 2016 | 120.34 | 120.54 | 120.21 | 120.24 | 26,979 | -0.32(-0.27%) |
Aug 24, 2016 | 120.79 | 120.79 | 120.38 | 120.56 | 14,446 | -0.11(-0.09%) |
Aug 23, 2016 | 120.71 | 120.91 | 120.54 | 120.67 | 71,860 | +0.03(+0.02%) |
Aug 22, 2016 | 120.40 | 120.73 | 120.40 | 120.64 | 18,525 | +0.53(+0.44%) |
Aug 19, 2016 | 120.14 | 120.34 | 119.86 | 120.11 | 50,571 | -0.49(-0.40%) |
Aug 18, 2016 | 120.36 | 120.71 | 120.21 | 120.60 | 343,961 | +0.27(+0.23%) |
Aug 17, 2016 | 120.07 | 120.55 | 120.07 | 120.33 | 56,105 | +0.23(+0.19%) |
Aug 16, 2016 | 120.30 | 120.34 | 119.96 | 120.10 | 108,595 | -0.25(-0.21%) |
Aug 15, 2016 | 120.70 | 120.75 | 120.32 | 120.34 | 40,422 | -0.66(-0.55%) |
Aug 12, 2016 | 121.08 | 121.38 | 120.84 | 121.01 | 62,998 | +0.60(+0.50%) |
Aug 11, 2016 | 120.89 | 121.04 | 120.17 | 120.40 | 270,018 | -0.64(-0.53%) |
Aug 10, 2016 | 120.97 | 121.24 | 120.74 | 121.05 | 47,329 | +0.26(+0.21%) |
Aug 09, 2016 | 120.37 | 120.82 | 120.34 | 120.79 | 80,431 | +0.65(+0.54%) |
Aug 08, 2016 | 119.98 | 120.27 | 119.83 | 120.15 | 52,790 | +0.01(+0.00%) |
Aug 05, 2016 | 120.75 | 120.75 | 120.10 | 120.14 | 30,482 | -0.86(-0.71%) |
Aug 04, 2016 | 120.93 | 121.33 | 120.93 | 121.00 | 35,556 | +0.34(+0.28%) |
Aug 03, 2016 | 120.75 | 120.75 | 120.28 | 120.66 | 21,546 | +0.03(+0.03%) |
Aug 02, 2016 | 120.30 | 120.92 | 120.08 | 120.63 | 200,499 | -0.46(-0.38%) |