Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 110.62 | 110.91 | 109.62 | 109.72 | 1,869,537 | -0.44(-0.40%) |
Oct 28, 2016 | 110.05 | 111.06 | 109.07 | 110.17 | 2,586,339 | +0.43(+0.39%) |
Oct 27, 2016 | 109.96 | 110.36 | 109.53 | 109.73 | 2,447,106 | +0.01(+0.01%) |
Oct 26, 2016 | 107.44 | 109.89 | 106.76 | 109.72 | 3,760,030 | +3.93(+3.72%) |
Oct 25, 2016 | 105.72 | 106.30 | 105.30 | 105.79 | 1,746,325 | +0.15(+0.14%) |
Oct 24, 2016 | 105.92 | 106.50 | 105.43 | 105.65 | 1,507,170 | +0.33(+0.31%) |
Oct 21, 2016 | 105.41 | 105.64 | 104.95 | 105.32 | 2,424,025 | -0.98(-0.92%) |
Oct 20, 2016 | 108.55 | 108.55 | 106.20 | 106.30 | 2,591,313 | -2.59(-2.38%) |
Oct 19, 2016 | 108.61 | 109.13 | 108.29 | 108.89 | 1,059,365 | +0.60(+0.55%) |
Oct 18, 2016 | 109.28 | 109.51 | 108.19 | 108.29 | 1,726,373 | -0.29(-0.27%) |
Oct 17, 2016 | 108.77 | 109.13 | 108.40 | 108.58 | 1,006,511 | -0.15(-0.14%) |
Oct 14, 2016 | 108.88 | 109.41 | 108.56 | 108.73 | 1,624,378 | +0.54(+0.50%) |
Oct 13, 2016 | 107.25 | 108.37 | 106.64 | 108.19 | 1,402,103 | +0.25(+0.23%) |
Oct 12, 2016 | 107.12 | 108.10 | 106.90 | 107.94 | 1,071,737 | +1.03(+0.96%) |
Oct 11, 2016 | 107.54 | 107.77 | 106.57 | 106.91 | 1,608,349 | -0.98(-0.91%) |
Oct 10, 2016 | 108.38 | 108.49 | 107.67 | 107.89 | 1,094,050 | +0.39(+0.36%) |
Oct 07, 2016 | 105.84 | 108.07 | 105.84 | 107.50 | 2,881,633 | +2.20(+2.09%) |
Oct 06, 2016 | 106.49 | 106.70 | 105.04 | 105.30 | 2,671,626 | -1.11(-1.05%) |
Oct 05, 2016 | 106.87 | 107.12 | 106.05 | 106.42 | 1,377,098 | +0.18(+0.17%) |
Oct 04, 2016 | 107.62 | 107.92 | 105.95 | 106.23 | 1,834,725 | -1.08(-1.01%) |
Oct 03, 2016 | 108.38 | 108.45 | 106.98 | 107.31 | 1,192,856 | -1.24(-1.15%) |
Sep 30, 2016 | 107.82 | 108.96 | 107.73 | 108.56 | 1,902,074 | +1.09(+1.01%) |
Sep 29, 2016 | 108.43 | 108.72 | 107.15 | 107.47 | 1,040,603 | -1.11(-1.03%) |
Sep 28, 2016 | 107.82 | 108.63 | 107.52 | 108.58 | 993,206 | +0.94(+0.88%) |
Sep 27, 2016 | 106.94 | 108.16 | 106.78 | 107.64 | 1,317,411 | +0.77(+0.72%) |
Sep 26, 2016 | 107.27 | 107.46 | 106.65 | 106.87 | 1,689,112 | -0.94(-0.88%) |
Sep 23, 2016 | 108.62 | 108.84 | 107.81 | 107.81 | 1,719,570 | -1.69(-1.55%) |
Sep 22, 2016 | 109.06 | 109.58 | 108.85 | 109.51 | 1,109,667 | +0.83(+0.76%) |
Sep 21, 2016 | 107.86 | 108.75 | 107.62 | 108.68 | 1,687,406 | +1.14(+1.06%) |
Sep 20, 2016 | 108.54 | 108.72 | 107.52 | 107.54 | 909,112 | -0.11(-0.10%) |
Sep 19, 2016 | 107.75 | 108.18 | 107.14 | 107.65 | 1,068,011 | +0.50(+0.46%) |
Sep 16, 2016 | 107.22 | 107.81 | 106.44 | 107.15 | 2,322,145 | -0.61(-0.57%) |
Sep 15, 2016 | 106.91 | 108.11 | 106.70 | 107.76 | 1,395,181 | +0.66(+0.62%) |
Sep 14, 2016 | 108.15 | 108.17 | 106.86 | 107.10 | 1,464,673 | -1.03(-0.95%) |
Sep 13, 2016 | 107.26 | 108.76 | 107.26 | 108.13 | 2,141,178 | -0.39(-0.36%) |
Sep 12, 2016 | 106.54 | 108.77 | 106.23 | 108.53 | 1,999,688 | +1.74(+1.63%) |
Sep 09, 2016 | 108.01 | 108.14 | 106.78 | 106.78 | 2,002,427 | -1.92(-1.76%) |
Sep 08, 2016 | 109.44 | 109.60 | 108.63 | 108.70 | 1,260,086 | -0.88(-0.80%) |
Sep 07, 2016 | 109.50 | 110.09 | 109.16 | 109.58 | 1,470,843 | -0.44(-0.40%) |
Sep 06, 2016 | 109.68 | 110.05 | 109.13 | 110.01 | 1,218,819 | +0.20(+0.18%) |
Sep 02, 2016 | 109.55 | 109.82 | 109.82 | 109.82 | 1,262,897 | +0.61(+0.56%) |
Sep 01, 2016 | 109.09 | 109.44 | 108.22 | 109.21 | 1,419,470 | +0.15(+0.13%) |
Aug 31, 2016 | 109.31 | 109.55 | 108.69 | 109.06 | 1,639,024 | -0.27(-0.24%) |
Aug 30, 2016 | 109.19 | 109.35 | 108.72 | 109.33 | 1,383,817 | +0.14(+0.13%) |
Aug 29, 2016 | 108.35 | 109.42 | 108.35 | 109.19 | 1,203,058 | +1.00(+0.93%) |
Aug 26, 2016 | 108.53 | 109.09 | 107.62 | 108.18 | 1,149,439 | -0.13(-0.12%) |
Aug 25, 2016 | 107.54 | 108.67 | 107.43 | 108.31 | 1,093,225 | +0.69(+0.64%) |
Aug 24, 2016 | 107.52 | 107.79 | 107.32 | 107.62 | 924,991 | -0.10(-0.10%) |
Aug 23, 2016 | 108.30 | 108.67 | 107.70 | 107.73 | 1,392,965 | -0.81(-0.74%) |
Aug 22, 2016 | 108.36 | 108.64 | 107.92 | 108.54 | 942,986 | -0.14(-0.13%) |
Aug 19, 2016 | 108.96 | 109.40 | 108.28 | 108.67 | 1,311,004 | -0.67(-0.61%) |
Aug 18, 2016 | 109.36 | 109.45 | 108.00 | 109.34 | 1,861,206 | +1.01(+0.93%) |
Aug 17, 2016 | 108.30 | 108.51 | 107.84 | 108.34 | 1,362,816 | +0.02(+0.02%) |
Aug 16, 2016 | 108.22 | 108.71 | 108.11 | 108.32 | 1,025,696 | -0.24(-0.22%) |
Aug 15, 2016 | 108.72 | 108.95 | 108.40 | 108.56 | 1,386,699 | +0.02(+0.02%) |
Aug 12, 2016 | 108.69 | 108.88 | 108.41 | 108.55 | 1,025,599 | -0.22(-0.21%) |
Aug 11, 2016 | 108.55 | 108.87 | 108.26 | 108.77 | 1,028,584 | +0.32(+0.29%) |
Aug 10, 2016 | 108.87 | 109.10 | 108.43 | 108.45 | 1,256,839 | -0.52(-0.47%) |
Aug 09, 2016 | 109.08 | 109.25 | 108.87 | 108.97 | 1,176,908 | -0.23(-0.21%) |
Aug 08, 2016 | 109.33 | 109.53 | 108.84 | 109.20 | 1,783,738 | +0.08(+0.07%) |
Aug 05, 2016 | 108.67 | 109.12 | 107.98 | 109.12 | 2,057,231 | +1.33(+1.24%) |
Aug 04, 2016 | 108.06 | 108.36 | 107.53 | 107.79 | 1,340,169 | -0.02(-0.02%) |
Aug 03, 2016 | 107.52 | 108.27 | 107.26 | 107.81 | 1,688,415 | +0.38(+0.35%) |
Aug 02, 2016 | 107.45 | 107.67 | 107.11 | 107.43 | 1,570,057 | -0.21(-0.19%) |