Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.76 | 97.83 | 96.66 | 97.69 | 2,795,941 | -1.14(-1.16%) |
Oct 28, 2016 | 100.22 | 100.56 | 98.78 | 98.84 | 6,382,739 | -3.91(-3.80%) |
Oct 27, 2016 | 103.60 | 103.77 | 102.28 | 102.74 | 2,101,465 | -0.09(-0.08%) |
Oct 26, 2016 | 102.73 | 103.50 | 102.46 | 102.83 | 2,971,702 | -1.88(-1.79%) |
Oct 25, 2016 | 104.94 | 104.47 | 104.71 | 1,747,063 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.66 | 106.85 | 105.56 | 105.81 | 1,529,813 | -1.43(-1.33%) |
Oct 21, 2016 | 107.38 | 107.70 | 107.00 | 107.23 | 1,411,770 | -0.57(-0.53%) |
Oct 20, 2016 | 107.96 | 108.53 | 107.32 | 107.80 | 1,730,217 | -1.07(-0.99%) |
Oct 19, 2016 | 108.84 | 109.05 | 108.43 | 108.88 | 1,814,774 | +0.63(+0.59%) |
Oct 18, 2016 | 108.69 | 108.74 | 107.93 | 108.24 | 2,214,659 | -0.21(-0.19%) |
Oct 17, 2016 | 108.56 | 108.86 | 108.04 | 108.45 | 1,310,337 | -0.37(-0.34%) |
Oct 14, 2016 | 108.43 | 109.20 | 108.22 | 108.83 | 1,281,693 | +1.16(+1.08%) |
Oct 13, 2016 | 107.56 | 108.11 | 106.94 | 107.67 | 1,416,241 | -0.08(-0.07%) |
Oct 12, 2016 | 107.94 | 108.10 | 107.17 | 107.74 | 1,557,838 | -0.68(-0.62%) |
Oct 11, 2016 | 108.28 | 108.67 | 107.58 | 108.42 | 1,460,863 | +0.58(+0.53%) |
Oct 10, 2016 | 107.38 | 108.69 | 107.26 | 107.84 | 1,177,948 | +0.20(+0.19%) |
Oct 07, 2016 | 107.45 | 107.80 | 106.59 | 107.64 | 1,311,949 | -0.01(-0.01%) |
Oct 06, 2016 | 108.07 | 108.68 | 107.56 | 107.65 | 1,871,774 | -1.69(-1.55%) |
Oct 05, 2016 | 109.48 | 109.69 | 109.04 | 109.34 | 2,182,525 | +0.46(+0.42%) |
Oct 04, 2016 | 109.55 | 109.81 | 108.62 | 108.88 | 1,939,676 | -0.16(-0.15%) |
Oct 03, 2016 | 110.14 | 110.36 | 109.00 | 109.05 | 1,653,732 | -2.11(-1.90%) |
Sep 30, 2016 | 110.60 | 111.58 | 110.39 | 111.16 | 1,738,581 | +0.21(+0.19%) |
Sep 29, 2016 | 111.96 | 112.08 | 110.53 | 110.95 | 4,098,662 | -1.93(-1.71%) |
Sep 28, 2016 | 111.80 | 113.05 | 111.80 | 112.88 | 2,584,919 | +1.32(+1.18%) |
Sep 27, 2016 | 110.69 | 112.12 | 110.61 | 111.56 | 2,424,714 | -0.27(-0.24%) |
Sep 26, 2016 | 110.58 | 115.11 | 109.96 | 111.83 | 3,595,271 | +1.73(+1.57%) |
Sep 23, 2016 | 109.77 | 110.49 | 109.70 | 110.10 | 918,511 | +0.08(+0.08%) |
Sep 22, 2016 | 110.16 | 110.71 | 109.97 | 110.02 | 1,602,405 | +2.33(+2.17%) |
Sep 21, 2016 | 106.21 | 107.85 | 106.19 | 107.68 | 835,676 | +1.20(+1.13%) |
Sep 20, 2016 | 106.97 | 107.01 | 106.48 | 106.48 | 598,591 | +0.49(+0.46%) |
Sep 19, 2016 | 106.00 | 106.41 | 105.49 | 105.99 | 963,418 | +1.02(+0.97%) |
Sep 16, 2016 | 105.10 | 105.30 | 104.49 | 104.97 | 901,016 | -0.40(-0.38%) |
Sep 15, 2016 | 104.39 | 105.50 | 103.91 | 105.36 | 995,122 | +1.50(+1.45%) |
Sep 14, 2016 | 103.56 | 104.33 | 103.39 | 103.86 | 743,969 | +0.19(+0.19%) |
Sep 13, 2016 | 104.62 | 105.20 | 103.35 | 103.67 | 1,411,485 | -1.90(-1.80%) |
Sep 12, 2016 | 103.89 | 105.73 | 103.89 | 105.57 | 1,429,648 | +1.33(+1.27%) |
Sep 09, 2016 | 106.19 | 106.29 | 104.24 | 104.24 | 1,574,118 | -2.82(-2.63%) |
Sep 08, 2016 | 107.66 | 108.01 | 106.96 | 107.06 | 767,415 | -0.69(-0.64%) |
Sep 07, 2016 | 108.66 | 108.76 | 107.66 | 107.74 | 895,487 | -0.48(-0.45%) |
Sep 06, 2016 | 107.78 | 108.38 | 107.59 | 108.22 | 927,776 | +1.00(+0.93%) |
Sep 02, 2016 | 107.27 | 107.23 | 107.23 | 107.23 | 922,802 | +1.65(+1.56%) |
Sep 01, 2016 | 104.62 | 105.79 | 104.36 | 105.58 | 749,192 | +0.66(+0.63%) |
Aug 31, 2016 | 105.83 | 105.90 | 104.64 | 104.92 | 1,688,677 | -1.13(-1.07%) |
Aug 30, 2016 | 106.58 | 106.79 | 105.85 | 106.05 | 812,684 | -0.82(-0.77%) |
Aug 29, 2016 | 106.17 | 107.07 | 106.14 | 106.87 | 486,991 | +0.51(+0.48%) |
Aug 26, 2016 | 107.92 | 108.33 | 105.99 | 106.36 | 823,980 | -0.05(-0.05%) |
Aug 25, 2016 | 106.74 | 107.07 | 106.35 | 106.41 | 450,625 | -0.06(-0.06%) |
Aug 24, 2016 | 106.43 | 106.68 | 105.97 | 106.47 | 734,889 | -0.49(-0.46%) |
Aug 23, 2016 | 107.51 | 107.73 | 106.95 | 106.96 | 856,914 | +0.85(+0.80%) |
Aug 22, 2016 | 106.06 | 106.47 | 105.96 | 106.12 | 833,611 | -0.79(-0.74%) |
Aug 19, 2016 | 106.66 | 107.23 | 106.36 | 106.91 | 1,088,089 | -0.36(-0.34%) |
Aug 18, 2016 | 107.04 | 107.35 | 106.91 | 107.27 | 633,726 | +0.23(+0.21%) |
Aug 17, 2016 | 106.71 | 107.23 | 106.13 | 107.04 | 831,054 | +0.46(+0.43%) |
Aug 16, 2016 | 106.42 | 106.73 | 105.98 | 106.58 | 808,498 | +0.30(+0.28%) |
Aug 15, 2016 | 107.00 | 107.05 | 106.28 | 106.29 | 924,554 | -0.46(-0.43%) |
Aug 12, 2016 | 106.44 | 106.83 | 106.27 | 106.74 | 1,516,826 | +1.34(+1.28%) |
Aug 11, 2016 | 104.99 | 105.57 | 104.80 | 105.40 | 937,997 | +0.80(+0.77%) |
Aug 10, 2016 | 104.55 | 105.00 | 104.32 | 104.60 | 972,522 | +0.46(+0.44%) |
Aug 09, 2016 | 104.21 | 104.42 | 103.93 | 104.14 | 2,342,929 | +0.15(+0.15%) |
Aug 08, 2016 | 104.37 | 104.74 | 103.78 | 103.99 | 1,617,237 | -0.78(-0.74%) |
Aug 05, 2016 | 104.06 | 105.04 | 103.97 | 104.77 | 1,955,507 | -0.07(-0.06%) |
Aug 04, 2016 | 104.22 | 105.22 | 104.16 | 104.83 | 1,592,223 | +0.24(+0.23%) |
Aug 03, 2016 | 105.31 | 105.44 | 104.16 | 104.60 | 1,532,842 | -0.83(-0.79%) |
Aug 02, 2016 | 106.61 | 106.65 | 105.19 | 105.42 | 1,601,909 | -0.51(-0.48%) |