Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 97.64 | 99.26 | 95.17 | 96.51 | 11,004,985 | -15.70(-13.99%) |
Oct 28, 2016 | 110.78 | 113.55 | 110.17 | 112.22 | 2,525,557 | +1.43(+1.29%) |
Oct 27, 2016 | 110.87 | 111.37 | 109.54 | 110.79 | 1,727,368 | -0.08(-0.07%) |
Oct 26, 2016 | 114.26 | 114.46 | 110.63 | 110.87 | 2,250,288 | -4.13(-3.59%) |
Oct 25, 2016 | 117.12 | 117.12 | 114.89 | 115.00 | 1,052,812 | -2.20(-1.87%) |
Oct 24, 2016 | 117.47 | 117.81 | 116.94 | 117.20 | 861,303 | +0.43(+0.37%) |
Oct 21, 2016 | 116.64 | 116.90 | 115.38 | 116.77 | 763,941 | -0.63(-0.54%) |
Oct 20, 2016 | 117.35 | 117.83 | 116.73 | 117.40 | 979,559 | +0.12(+0.10%) |
Oct 19, 2016 | 118.22 | 118.50 | 116.85 | 117.28 | 843,408 | -0.93(-0.79%) |
Oct 18, 2016 | 116.92 | 118.76 | 116.84 | 118.22 | 1,416,191 | +2.27(+1.96%) |
Oct 17, 2016 | 116.44 | 116.50 | 115.79 | 115.94 | 809,643 | -0.48(-0.42%) |
Oct 14, 2016 | 116.96 | 117.62 | 116.37 | 116.43 | 1,427,433 | +0.22(+0.19%) |
Oct 13, 2016 | 115.54 | 116.49 | 114.90 | 116.21 | 939,778 | -0.12(-0.10%) |
Oct 12, 2016 | 116.09 | 116.63 | 114.58 | 116.33 | 1,727,536 | +0.38(+0.33%) |
Oct 11, 2016 | 121.15 | 121.15 | 114.98 | 115.94 | 2,383,206 | -5.60(-4.61%) |
Oct 10, 2016 | 120.42 | 121.98 | 120.26 | 121.55 | 908,672 | +1.59(+1.33%) |
Oct 07, 2016 | 119.79 | 120.18 | 119.08 | 119.95 | 834,286 | +0.19(+0.16%) |
Oct 06, 2016 | 119.17 | 119.82 | 118.58 | 119.76 | 742,565 | +0.22(+0.18%) |
Oct 05, 2016 | 118.81 | 119.97 | 118.44 | 119.54 | 1,066,588 | +1.21(+1.02%) |
Oct 04, 2016 | 118.83 | 119.19 | 117.68 | 118.33 | 719,729 | -0.59(-0.50%) |
Oct 03, 2016 | 118.58 | 118.96 | 117.95 | 118.93 | 1,166,374 | -0.13(-0.11%) |
Sep 30, 2016 | 117.82 | 119.49 | 117.44 | 119.06 | 1,515,593 | +2.00(+1.71%) |
Sep 29, 2016 | 117.70 | 117.98 | 116.30 | 117.06 | 1,454,377 | -0.70(-0.60%) |
Sep 28, 2016 | 117.01 | 117.88 | 114.47 | 117.77 | 725,799 | +0.55(+0.47%) |
Sep 27, 2016 | 116.41 | 117.57 | 115.87 | 117.22 | 1,021,152 | +1.03(+0.89%) |
Sep 26, 2016 | 116.84 | 117.03 | 116.07 | 116.18 | 644,821 | -1.33(-1.13%) |
Sep 23, 2016 | 117.56 | 117.91 | 116.95 | 117.51 | 688,446 | -0.49(-0.42%) |
Sep 22, 2016 | 116.98 | 118.65 | 116.71 | 118.00 | 1,054,341 | +1.54(+1.32%) |
Sep 21, 2016 | 114.34 | 116.68 | 114.34 | 116.47 | 979,221 | +2.42(+2.12%) |
Sep 20, 2016 | 115.05 | 115.11 | 114.05 | 114.05 | 825,181 | -0.16(-0.14%) |
Sep 19, 2016 | 114.18 | 114.96 | 113.82 | 114.21 | 972,883 | +0.61(+0.54%) |
Sep 16, 2016 | 113.88 | 114.22 | 112.90 | 113.60 | 1,740,406 | -0.54(-0.47%) |
Sep 15, 2016 | 112.77 | 114.90 | 112.36 | 114.14 | 1,199,323 | +1.35(+1.20%) |
Sep 14, 2016 | 112.82 | 113.44 | 112.39 | 112.79 | 1,661,891 | -0.10(-0.09%) |
Sep 13, 2016 | 115.04 | 115.22 | 112.29 | 112.89 | 1,594,128 | -2.77(-2.39%) |
Sep 12, 2016 | 114.01 | 116.00 | 113.38 | 115.66 | 1,875,216 | +1.15(+1.01%) |
Sep 09, 2016 | 117.87 | 117.93 | 114.50 | 114.50 | 1,545,291 | -4.31(-3.62%) |
Sep 08, 2016 | 118.62 | 118.88 | 118.06 | 118.81 | 907,444 | +0.03(+0.02%) |
Sep 07, 2016 | 118.91 | 119.89 | 118.38 | 118.78 | 1,120,851 | +0.03(+0.02%) |
Sep 06, 2016 | 118.42 | 118.87 | 117.91 | 118.75 | 1,029,471 | +0.49(+0.42%) |
Sep 02, 2016 | 117.81 | 118.26 | 118.26 | 118.26 | 1,188,721 | +0.96(+0.82%) |
Sep 01, 2016 | 118.35 | 118.78 | 117.04 | 117.30 | 1,056,202 | -1.15(-0.97%) |
Aug 31, 2016 | 118.76 | 118.94 | 117.80 | 118.45 | 1,253,836 | -0.24(-0.20%) |
Aug 30, 2016 | 119.96 | 120.02 | 117.76 | 118.69 | 1,196,195 | -0.66(-0.55%) |
Aug 29, 2016 | 118.55 | 119.69 | 118.41 | 119.35 | 936,925 | +0.99(+0.83%) |
Aug 26, 2016 | 117.53 | 118.52 | 116.65 | 118.36 | 1,508,920 | +1.23(+1.05%) |
Aug 25, 2016 | 116.53 | 117.75 | 116.20 | 117.13 | 1,389,608 | +0.33(+0.28%) |
Aug 24, 2016 | 118.67 | 119.44 | 116.58 | 116.80 | 1,546,604 | -1.80(-1.52%) |
Aug 23, 2016 | 117.61 | 118.72 | 117.47 | 118.60 | 1,316,207 | +1.38(+1.18%) |
Aug 22, 2016 | 116.84 | 117.56 | 115.97 | 117.22 | 872,935 | +0.44(+0.38%) |
Aug 19, 2016 | 116.63 | 116.95 | 115.90 | 116.78 | 1,120,713 | -0.22(-0.19%) |
Aug 18, 2016 | 116.94 | 117.28 | 116.42 | 117.00 | 1,329,081 | +0.22(+0.19%) |
Aug 17, 2016 | 117.80 | 118.04 | 116.15 | 116.78 | 1,544,612 | -0.47(-0.41%) |
Aug 16, 2016 | 118.24 | 118.34 | 117.26 | 117.26 | 1,319,781 | -1.47(-1.24%) |
Aug 15, 2016 | 118.34 | 118.75 | 118.25 | 118.73 | 1,513,892 | +0.52(+0.44%) |
Aug 12, 2016 | 118.45 | 118.79 | 117.68 | 118.21 | 948,870 | -0.15(-0.12%) |
Aug 11, 2016 | 117.91 | 118.79 | 117.91 | 118.35 | 2,416,700 | +0.53(+0.45%) |
Aug 10, 2016 | 117.90 | 118.72 | 116.87 | 117.82 | 5,017,924 | -3.81(-3.13%) |
Aug 09, 2016 | 120.50 | 121.72 | 120.08 | 121.63 | 1,223,112 | +1.31(+1.09%) |
Aug 08, 2016 | 119.94 | 120.48 | 119.62 | 120.33 | 806,182 | +0.24(+0.20%) |
Aug 05, 2016 | 119.93 | 120.26 | 119.44 | 120.09 | 829,530 | +0.45(+0.37%) |
Aug 04, 2016 | 119.38 | 119.80 | 118.33 | 119.64 | 1,060,510 | +0.44(+0.37%) |
Aug 03, 2016 | 119.45 | 119.53 | 118.78 | 119.20 | 1,042,078 | -0.15(-0.12%) |
Aug 02, 2016 | 119.60 | 120.05 | 118.48 | 119.35 | 1,126,235 | -0.43(-0.36%) |