Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 117.10 | 117.62 | 115.96 | 116.77 | 495,160 | +0.23(+0.20%) |
Oct 28, 2016 | 116.76 | 117.53 | 115.49 | 116.54 | 480,541 | +0.02(+0.02%) |
Oct 27, 2016 | 117.46 | 117.94 | 116.36 | 116.52 | 449,801 | -0.45(-0.38%) |
Oct 26, 2016 | 116.98 | 117.71 | 116.27 | 116.96 | 515,657 | -0.31(-0.27%) |
Oct 25, 2016 | 117.87 | 117.87 | 116.55 | 117.28 | 447,757 | -0.78(-0.66%) |
Oct 24, 2016 | 118.09 | 118.94 | 117.90 | 118.06 | 336,410 | +0.46(+0.39%) |
Oct 21, 2016 | 117.17 | 118.02 | 116.90 | 117.59 | 535,388 | -0.64(-0.54%) |
Oct 20, 2016 | 118.14 | 119.30 | 117.08 | 118.23 | 598,597 | -1.19(-0.99%) |
Oct 19, 2016 | 119.14 | 120.04 | 118.60 | 119.42 | 470,560 | +0.70(+0.59%) |
Oct 18, 2016 | 119.22 | 119.91 | 118.32 | 118.72 | 545,134 | +0.85(+0.72%) |
Oct 17, 2016 | 119.32 | 119.32 | 117.16 | 117.87 | 608,925 | -1.19(-1.00%) |
Oct 14, 2016 | 119.36 | 119.83 | 118.70 | 119.06 | 590,877 | +0.43(+0.36%) |
Oct 13, 2016 | 119.59 | 119.60 | 118.11 | 118.63 | 582,526 | -1.84(-1.52%) |
Oct 12, 2016 | 119.67 | 121.45 | 119.39 | 120.47 | 735,189 | +1.08(+0.90%) |
Oct 11, 2016 | 121.05 | 121.89 | 118.87 | 119.39 | 620,673 | -2.12(-1.75%) |
Oct 10, 2016 | 122.37 | 122.95 | 121.49 | 121.52 | 456,918 | -0.04(-0.03%) |
Oct 07, 2016 | 122.71 | 123.01 | 121.50 | 121.55 | 921,990 | -0.95(-0.78%) |
Oct 06, 2016 | 122.26 | 123.02 | 121.61 | 122.51 | 827,194 | +0.12(+0.10%) |
Oct 05, 2016 | 121.85 | 123.02 | 121.39 | 122.39 | 754,937 | +0.36(+0.30%) |
Oct 04, 2016 | 122.42 | 122.51 | 121.02 | 122.03 | 1,152,122 | -0.50(-0.41%) |
Oct 03, 2016 | 122.84 | 123.11 | 120.60 | 122.53 | 1,231,433 | -0.61(-0.50%) |
Sep 30, 2016 | 119.80 | 123.72 | 119.80 | 123.14 | 1,576,194 | +2.76(+2.30%) |
Sep 29, 2016 | 118.80 | 121.24 | 118.52 | 120.38 | 1,622,841 | +1.67(+1.41%) |
Sep 28, 2016 | 119.31 | 120.00 | 117.74 | 118.71 | 611,546 | -0.40(-0.33%) |
Sep 27, 2016 | 118.66 | 119.83 | 118.47 | 119.11 | 545,024 | +0.83(+0.70%) |
Sep 26, 2016 | 118.10 | 118.30 | 117.62 | 118.27 | 444,838 | -0.08(-0.07%) |
Sep 23, 2016 | 118.93 | 119.17 | 118.33 | 118.36 | 862,897 | -1.01(-0.84%) |
Sep 22, 2016 | 119.20 | 119.90 | 118.20 | 119.36 | 775,458 | +0.72(+0.61%) |
Sep 21, 2016 | 116.31 | 118.73 | 115.60 | 118.64 | 1,004,650 | +2.51(+2.16%) |
Sep 20, 2016 | 116.36 | 116.77 | 115.89 | 116.13 | 336,563 | +0.92(+0.80%) |
Sep 19, 2016 | 115.13 | 115.50 | 114.69 | 115.20 | 336,302 | +0.67(+0.59%) |
Sep 16, 2016 | 114.79 | 115.03 | 113.35 | 114.53 | 1,999,073 | -1.08(-0.94%) |
Sep 15, 2016 | 112.94 | 115.96 | 112.94 | 115.61 | 775,376 | +2.61(+2.31%) |
Sep 14, 2016 | 113.56 | 114.20 | 112.37 | 113.01 | 807,540 | -0.73(-0.64%) |
Sep 13, 2016 | 114.58 | 114.62 | 113.52 | 113.74 | 529,087 | -2.00(-1.72%) |
Sep 12, 2016 | 112.46 | 115.93 | 112.23 | 115.73 | 709,358 | +2.97(+2.63%) |
Sep 09, 2016 | 114.94 | 115.35 | 112.77 | 112.77 | 693,855 | -3.12(-2.69%) |
Sep 08, 2016 | 118.14 | 118.53 | 115.85 | 115.89 | 788,670 | -2.89(-2.43%) |
Sep 07, 2016 | 117.96 | 119.18 | 117.59 | 118.78 | 684,521 | +0.82(+0.70%) |
Sep 06, 2016 | 117.18 | 117.96 | 116.48 | 117.96 | 814,392 | +1.04(+0.89%) |
Sep 02, 2016 | 115.96 | 116.92 | 116.92 | 116.92 | 527,376 | +1.55(+1.35%) |
Sep 01, 2016 | 114.58 | 115.72 | 114.20 | 115.36 | 570,064 | +0.78(+0.68%) |
Aug 31, 2016 | 114.57 | 114.92 | 112.83 | 114.59 | 502,978 | +0.06(+0.06%) |
Aug 30, 2016 | 114.74 | 115.02 | 112.62 | 114.52 | 448,175 | +0.02(+0.02%) |
Aug 29, 2016 | 113.79 | 115.28 | 113.57 | 114.50 | 493,999 | +0.86(+0.76%) |
Aug 26, 2016 | 113.27 | 115.00 | 112.83 | 113.64 | 557,015 | +0.72(+0.64%) |
Aug 25, 2016 | 112.55 | 113.43 | 112.54 | 112.92 | 570,355 | +0.00(+0.00%) |
Aug 24, 2016 | 113.75 | 114.81 | 112.68 | 112.92 | 460,220 | -0.83(-0.73%) |
Aug 23, 2016 | 113.88 | 114.58 | 113.28 | 113.75 | 423,445 | +0.15(+0.13%) |
Aug 22, 2016 | 113.24 | 114.70 | 112.89 | 113.61 | 617,666 | +0.21(+0.19%) |
Aug 19, 2016 | 112.82 | 113.70 | 111.28 | 113.39 | 1,531,680 | +0.15(+0.13%) |
Aug 18, 2016 | 112.49 | 113.40 | 112.22 | 113.25 | 480,352 | +0.58(+0.52%) |
Aug 17, 2016 | 112.64 | 112.93 | 112.21 | 112.66 | 444,050 | +0.42(+0.37%) |
Aug 16, 2016 | 112.15 | 112.71 | 111.34 | 112.25 | 543,084 | -0.05(-0.04%) |
Aug 15, 2016 | 112.73 | 112.94 | 112.15 | 112.30 | 518,159 | +0.06(+0.05%) |
Aug 12, 2016 | 113.20 | 113.50 | 111.87 | 112.24 | 371,086 | -1.18(-1.04%) |
Aug 11, 2016 | 112.60 | 113.63 | 112.59 | 113.42 | 610,386 | +0.86(+0.76%) |
Aug 10, 2016 | 112.41 | 113.13 | 111.83 | 112.56 | 768,914 | +0.55(+0.49%) |
Aug 09, 2016 | 111.15 | 112.34 | 109.86 | 112.02 | 544,021 | +0.59(+0.53%) |
Aug 08, 2016 | 110.48 | 112.19 | 109.11 | 111.43 | 1,007,376 | +0.62(+0.56%) |
Aug 05, 2016 | 112.48 | 113.73 | 109.27 | 110.81 | 2,018,611 | -3.85(-3.36%) |
Aug 04, 2016 | 114.17 | 116.42 | 114.17 | 114.66 | 829,766 | +0.25(+0.22%) |
Aug 03, 2016 | 114.12 | 115.02 | 114.03 | 114.41 | 483,787 | +0.60(+0.53%) |
Aug 02, 2016 | 114.22 | 114.72 | 113.63 | 113.81 | 858,923 | -0.62(-0.54%) |