Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 104.82 | 106.03 | 104.03 | 105.89 | 799,713 | +1.08(+1.03%) |
Oct 28, 2016 | 104.74 | 105.59 | 103.93 | 104.81 | 817,907 | +0.78(+0.75%) |
Oct 27, 2016 | 104.87 | 105.22 | 103.85 | 104.03 | 923,034 | -0.46(-0.44%) |
Oct 26, 2016 | 104.09 | 105.38 | 104.09 | 104.50 | 899,816 | +0.04(+0.04%) |
Oct 25, 2016 | 106.18 | 106.18 | 104.00 | 104.46 | 1,392,102 | -3.21(-2.98%) |
Oct 24, 2016 | 108.36 | 109.35 | 107.37 | 107.66 | 692,404 | -0.58(-0.54%) |
Oct 21, 2016 | 108.25 | 108.50 | 107.60 | 108.25 | 651,978 | -1.14(-1.04%) |
Oct 20, 2016 | 109.44 | 109.80 | 108.80 | 109.39 | 466,884 | -0.81(-0.74%) |
Oct 19, 2016 | 109.71 | 110.80 | 109.17 | 110.20 | 852,200 | +1.10(+1.01%) |
Oct 18, 2016 | 110.47 | 110.57 | 109.05 | 109.10 | 688,278 | -0.22(-0.20%) |
Oct 17, 2016 | 109.52 | 110.15 | 108.66 | 109.32 | 728,674 | +0.10(+0.09%) |
Oct 14, 2016 | 110.80 | 110.90 | 108.77 | 109.22 | 575,654 | -0.96(-0.87%) |
Oct 13, 2016 | 109.24 | 110.74 | 107.82 | 110.18 | 785,494 | -0.15(-0.14%) |
Oct 12, 2016 | 111.75 | 111.83 | 110.31 | 110.33 | 876,803 | -1.17(-1.05%) |
Oct 11, 2016 | 112.70 | 113.02 | 111.44 | 111.49 | 846,331 | -1.32(-1.17%) |
Oct 10, 2016 | 113.26 | 114.23 | 112.66 | 112.81 | 1,064,261 | -0.03(-0.03%) |
Oct 07, 2016 | 111.65 | 113.26 | 111.29 | 112.84 | 1,195,061 | +2.07(+1.87%) |
Oct 06, 2016 | 109.82 | 111.00 | 109.14 | 110.77 | 696,241 | +0.73(+0.67%) |
Oct 05, 2016 | 111.27 | 111.55 | 110.00 | 110.04 | 661,846 | -1.01(-0.91%) |
Oct 04, 2016 | 110.72 | 111.77 | 110.05 | 111.05 | 858,509 | +0.64(+0.58%) |
Oct 03, 2016 | 109.17 | 111.46 | 108.61 | 110.41 | 1,181,005 | +1.03(+0.94%) |
Sep 30, 2016 | 106.89 | 110.79 | 106.83 | 109.38 | 1,628,793 | +3.80(+3.60%) |
Sep 29, 2016 | 105.40 | 107.16 | 105.09 | 105.58 | 895,696 | -0.17(-0.16%) |
Sep 28, 2016 | 105.53 | 105.97 | 104.67 | 105.74 | 547,558 | +0.45(+0.43%) |
Sep 27, 2016 | 104.77 | 106.17 | 103.97 | 105.29 | 710,183 | +0.56(+0.54%) |
Sep 26, 2016 | 107.06 | 107.22 | 104.65 | 104.72 | 608,906 | -2.77(-2.58%) |
Sep 23, 2016 | 107.66 | 108.91 | 107.44 | 107.50 | 505,601 | -0.21(-0.19%) |
Sep 22, 2016 | 108.63 | 108.86 | 106.84 | 107.70 | 777,921 | -0.47(-0.43%) |
Sep 21, 2016 | 106.99 | 108.40 | 106.80 | 108.17 | 848,743 | +1.40(+1.31%) |
Sep 20, 2016 | 107.69 | 108.66 | 106.30 | 106.77 | 561,668 | -0.18(-0.17%) |
Sep 19, 2016 | 107.02 | 107.69 | 106.06 | 106.95 | 836,298 | +0.85(+0.80%) |
Sep 16, 2016 | 105.56 | 106.35 | 105.04 | 106.10 | 938,926 | -0.29(-0.27%) |
Sep 15, 2016 | 104.65 | 106.50 | 104.20 | 106.39 | 864,220 | +0.54(+0.51%) |
Sep 14, 2016 | 105.41 | 107.48 | 105.30 | 105.84 | 884,646 | +0.20(+0.19%) |
Sep 13, 2016 | 106.56 | 107.69 | 104.87 | 105.64 | 718,199 | -1.90(-1.77%) |
Sep 12, 2016 | 106.24 | 107.87 | 105.32 | 107.55 | 898,790 | +1.48(+1.40%) |
Sep 09, 2016 | 106.68 | 107.34 | 105.41 | 106.06 | 921,658 | -1.60(-1.49%) |
Sep 08, 2016 | 108.07 | 109.28 | 107.42 | 107.66 | 793,100 | -1.41(-1.29%) |
Sep 07, 2016 | 107.43 | 109.29 | 106.99 | 109.07 | 875,961 | +1.78(+1.66%) |
Sep 06, 2016 | 107.45 | 107.81 | 106.21 | 107.29 | 771,340 | -0.17(-0.16%) |
Sep 02, 2016 | 107.14 | 107.45 | 107.45 | 107.45 | 514,939 | +0.38(+0.35%) |
Sep 01, 2016 | 106.74 | 107.70 | 105.96 | 107.08 | 757,819 | +0.41(+0.39%) |
Aug 31, 2016 | 106.82 | 107.50 | 105.07 | 106.66 | 984,403 | -0.16(-0.15%) |
Aug 30, 2016 | 107.62 | 107.45 | 105.74 | 106.82 | 796,893 | -0.80(-0.75%) |
Aug 29, 2016 | 106.37 | 108.60 | 106.28 | 107.62 | 622,490 | +1.14(+1.07%) |
Aug 26, 2016 | 106.83 | 109.06 | 105.52 | 106.48 | 1,328,378 | +0.21(+0.19%) |
Aug 25, 2016 | 109.06 | 110.61 | 104.09 | 106.28 | 2,477,714 | -1.43(-1.33%) |
Aug 24, 2016 | 108.88 | 108.89 | 106.44 | 107.71 | 1,566,232 | -0.72(-0.67%) |
Aug 23, 2016 | 107.42 | 109.50 | 106.80 | 108.44 | 1,307,494 | +2.31(+2.17%) |
Aug 22, 2016 | 106.70 | 106.90 | 105.53 | 106.13 | 749,704 | -0.72(-0.68%) |
Aug 19, 2016 | 105.04 | 107.13 | 104.96 | 106.85 | 895,477 | +1.47(+1.40%) |
Aug 18, 2016 | 104.19 | 105.92 | 103.90 | 105.38 | 965,455 | +1.44(+1.38%) |
Aug 17, 2016 | 103.85 | 104.58 | 102.91 | 103.94 | 865,863 | -0.13(-0.12%) |
Aug 16, 2016 | 103.94 | 104.51 | 103.25 | 104.07 | 493,123 | +0.13(+0.12%) |
Aug 15, 2016 | 102.97 | 104.41 | 102.97 | 103.94 | 424,332 | +1.04(+1.01%) |
Aug 12, 2016 | 101.53 | 103.12 | 101.24 | 102.91 | 651,584 | +0.94(+0.92%) |
Aug 11, 2016 | 100.87 | 102.81 | 98.70 | 101.97 | 1,556,949 | +4.86(+5.00%) |
Aug 10, 2016 | 96.75 | 98.50 | 96.23 | 97.11 | 633,113 | +1.53(+1.60%) |
Aug 09, 2016 | 96.97 | 97.11 | 95.39 | 95.57 | 613,605 | -1.89(-1.94%) |
Aug 08, 2016 | 98.02 | 99.32 | 97.19 | 97.46 | 595,735 | -0.13(-0.13%) |
Aug 05, 2016 | 96.33 | 98.14 | 95.56 | 97.59 | 826,196 | +2.14(+2.24%) |
Aug 04, 2016 | 95.09 | 96.97 | 95.09 | 95.46 | 668,247 | +0.77(+0.82%) |
Aug 03, 2016 | 93.95 | 95.21 | 91.85 | 94.68 | 1,361,387 | -0.81(-0.85%) |
Aug 02, 2016 | 98.71 | 98.71 | 95.15 | 95.49 | 644,931 | -3.37(-3.41%) |