Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.12 | 107.54 | 106.78 | 107.42 | 22,407,726 | +0.43(+0.40%) |
Oct 28, 2016 | 107.24 | 107.90 | 106.74 | 106.99 | 39,134,312 | -0.30(-0.28%) |
Oct 27, 2016 | 108.88 | 108.90 | 107.04 | 107.29 | 32,571,624 | -1.24(-1.14%) |
Oct 26, 2016 | 108.88 | 109.67 | 108.29 | 108.53 | 27,550,942 | -1.09(-0.99%) |
Oct 25, 2016 | 110.42 | 110.58 | 109.32 | 109.62 | 18,158,348 | -0.83(-0.75%) |
Oct 24, 2016 | 110.62 | 111.14 | 110.09 | 110.44 | 17,012,892 | +0.70(+0.64%) |
Oct 21, 2016 | 109.01 | 110.02 | 108.87 | 109.75 | 23,270,414 | -0.05(-0.05%) |
Oct 20, 2016 | 109.81 | 110.59 | 109.15 | 109.80 | 22,599,504 | -0.33(-0.30%) |
Oct 19, 2016 | 109.84 | 110.54 | 109.23 | 110.13 | 20,383,278 | +0.46(+0.42%) |
Oct 18, 2016 | 110.15 | 110.21 | 109.37 | 109.66 | 21,133,498 | +0.62(+0.57%) |
Oct 17, 2016 | 109.30 | 109.55 | 108.92 | 109.04 | 18,878,162 | -0.13(-0.12%) |
Oct 14, 2016 | 110.01 | 110.44 | 109.14 | 109.17 | 27,088,424 | -0.44(-0.41%) |
Oct 13, 2016 | 109.67 | 110.05 | 108.88 | 109.61 | 29,014,530 | -0.92(-0.83%) |
Oct 12, 2016 | 110.67 | 111.14 | 110.17 | 110.53 | 22,295,548 | -0.09(-0.08%) |
Oct 11, 2016 | 112.45 | 112.50 | 109.99 | 110.61 | 35,225,416 | -2.06(-1.83%) |
Oct 10, 2016 | 111.34 | 113.07 | 112.00 | 112.67 | 23,696,678 | +1.33(+1.20%) |
Oct 07, 2016 | 112.44 | 112.69 | 110.80 | 111.34 | 31,697,730 | -0.90(-0.80%) |
Oct 06, 2016 | 112.17 | 112.42 | 111.33 | 112.24 | 20,885,484 | -0.12(-0.11%) |
Oct 05, 2016 | 112.12 | 113.02 | 112.08 | 112.36 | 26,823,260 | +0.67(+0.60%) |
Oct 04, 2016 | 112.42 | 112.68 | 111.18 | 111.69 | 28,746,076 | -0.55(-0.49%) |
Oct 03, 2016 | 112.25 | 112.49 | 111.61 | 112.24 | 20,587,444 | -0.35(-0.31%) |
Sep 30, 2016 | 111.88 | 113.11 | 111.37 | 112.59 | 33,744,068 | +1.22(+1.10%) |
Sep 29, 2016 | 112.96 | 112.98 | 111.22 | 111.37 | 29,097,768 | -1.65(-1.46%) |
Sep 28, 2016 | 112.36 | 113.09 | 111.56 | 113.02 | 21,183,644 | +0.86(+0.77%) |
Sep 27, 2016 | 111.65 | 112.29 | 111.32 | 112.16 | 16,843,032 | +0.45(+0.41%) |
Sep 26, 2016 | 112.22 | 112.56 | 111.58 | 111.70 | 22,092,662 | -1.12(-0.99%) |
Sep 23, 2016 | 113.50 | 113.79 | 112.82 | 112.82 | 28,892,860 | -0.81(-0.71%) |
Sep 22, 2016 | 112.75 | 113.72 | 112.69 | 113.63 | 40,143,056 | +1.61(+1.44%) |
Sep 21, 2016 | 110.81 | 112.06 | 110.37 | 112.02 | 34,053,756 | +1.60(+1.45%) |
Sep 20, 2016 | 111.37 | 111.39 | 110.42 | 110.42 | 18,671,038 | -0.47(-0.42%) |
Sep 19, 2016 | 110.57 | 111.68 | 110.27 | 110.89 | 25,225,080 | +0.73(+0.67%) |
Sep 16, 2016 | 110.32 | 110.26 | 109.47 | 110.16 | 35,333,984 | -0.16(-0.15%) |
Sep 15, 2016 | 109.09 | 110.45 | 108.94 | 110.32 | 33,243,882 | +1.30(+1.19%) |
Sep 14, 2016 | 109.17 | 109.80 | 108.74 | 109.02 | 33,790,636 | +0.02(+0.02%) |
Sep 13, 2016 | 110.34 | 110.43 | 108.37 | 109.00 | 52,584,664 | -2.13(-1.92%) |
Sep 12, 2016 | 109.10 | 111.16 | 109.00 | 111.13 | 36,955,084 | +1.53(+1.39%) |
Sep 09, 2016 | 112.25 | 112.28 | 109.57 | 109.61 | 60,001,616 | -3.53(-3.12%) |
Sep 08, 2016 | 113.28 | 113.37 | 112.79 | 113.14 | 17,993,552 | -0.23(-0.20%) |
Sep 07, 2016 | 112.61 | 113.39 | 112.53 | 113.37 | 19,722,742 | +0.71(+0.63%) |
Sep 06, 2016 | 112.92 | 112.97 | 112.06 | 112.66 | 15,167,093 | +0.11(+0.10%) |
Sep 02, 2016 | 112.10 | 112.55 | 112.55 | 112.55 | 25,535,770 | +1.08(+0.97%) |
Sep 01, 2016 | 111.49 | 111.76 | 110.30 | 111.48 | 25,404,026 | +0.08(+0.07%) |
Aug 31, 2016 | 111.89 | 111.95 | 110.78 | 111.39 | 32,339,542 | -0.63(-0.57%) |
Aug 30, 2016 | 111.94 | 112.25 | 111.53 | 112.03 | 15,520,994 | +0.21(+0.19%) |
Aug 29, 2016 | 111.43 | 112.25 | 111.40 | 111.82 | 15,501,341 | +0.58(+0.52%) |
Aug 26, 2016 | 111.59 | 112.46 | 110.55 | 111.24 | 29,574,754 | -0.23(-0.20%) |
Aug 25, 2016 | 110.84 | 111.81 | 110.83 | 111.47 | 18,830,026 | +0.22(+0.20%) |
Aug 24, 2016 | 112.04 | 112.32 | 110.98 | 111.25 | 23,819,910 | -0.91(-0.81%) |
Aug 23, 2016 | 111.74 | 112.51 | 111.74 | 112.16 | 23,827,866 | +0.78(+0.70%) |
Aug 22, 2016 | 110.90 | 111.49 | 110.58 | 111.39 | 18,728,416 | +0.25(+0.23%) |
Aug 19, 2016 | 110.98 | 111.25 | 110.54 | 111.13 | 19,225,934 | +0.00(+0.00%) |
Aug 18, 2016 | 110.36 | 111.16 | 110.32 | 111.13 | 17,966,666 | +0.81(+0.74%) |
Aug 17, 2016 | 110.68 | 110.73 | 109.68 | 110.32 | 22,821,874 | -0.33(-0.29%) |
Aug 16, 2016 | 111.26 | 111.30 | 110.52 | 110.64 | 22,394,570 | -0.90(-0.81%) |
Aug 15, 2016 | 110.70 | 111.81 | 110.67 | 111.55 | 24,387,990 | +1.09(+0.99%) |
Aug 12, 2016 | 110.13 | 110.70 | 109.95 | 110.45 | 13,552,770 | +0.11(+0.10%) |
Aug 11, 2016 | 110.31 | 110.64 | 109.89 | 110.35 | 23,389,984 | +0.53(+0.48%) |
Aug 10, 2016 | 110.62 | 110.83 | 109.52 | 109.82 | 21,169,150 | -0.80(-0.72%) |
Aug 09, 2016 | 110.53 | 110.85 | 110.41 | 110.62 | 13,814,486 | +0.12(+0.11%) |
Aug 08, 2016 | 110.60 | 111.05 | 110.31 | 110.50 | 16,179,344 | -0.05(-0.05%) |
Aug 05, 2016 | 109.69 | 110.81 | 109.35 | 110.55 | 31,686,648 | +1.57(+1.44%) |
Aug 04, 2016 | 108.88 | 109.55 | 108.71 | 108.98 | 19,388,862 | +0.10(+0.09%) |
Aug 03, 2016 | 107.91 | 108.93 | 107.66 | 108.88 | 19,722,236 | +0.88(+0.81%) |
Aug 02, 2016 | 109.52 | 109.57 | 107.66 | 108.00 | 31,738,588 | -1.53(-1.40%) |