Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 117.13 | 117.25 | 117.06 | 117.24 | 22,879 | +0.27(+0.23%) |
Oct 28, 2016 | 116.81 | 117.14 | 116.81 | 116.97 | 53,018 | -0.07(-0.06%) |
Oct 27, 2016 | 117.11 | 117.12 | 116.75 | 117.04 | 26,683 | -0.61(-0.52%) |
Oct 26, 2016 | 117.76 | 117.86 | 117.59 | 117.65 | 19,444 | -0.38(-0.32%) |
Oct 25, 2016 | 117.79 | 118.33 | 117.77 | 118.03 | 19,751 | +0.08(+0.07%) |
Oct 24, 2016 | 118.26 | 118.26 | 117.82 | 117.95 | 26,876 | -0.31(-0.27%) |
Oct 21, 2016 | 118.38 | 118.39 | 118.06 | 118.26 | 41,153 | +0.12(+0.10%) |
Oct 20, 2016 | 118.33 | 118.36 | 118.10 | 118.15 | 18,118 | -0.05(-0.04%) |
Oct 19, 2016 | 117.82 | 118.29 | 117.82 | 118.20 | 39,206 | +0.11(+0.09%) |
Oct 18, 2016 | 117.55 | 118.11 | 117.55 | 118.09 | 28,237 | +0.26(+0.22%) |
Oct 17, 2016 | 117.61 | 117.98 | 117.61 | 117.83 | 20,310 | +0.34(+0.29%) |
Oct 14, 2016 | 117.71 | 118.02 | 117.40 | 117.49 | 31,172 | -0.72(-0.61%) |
Oct 13, 2016 | 118.26 | 118.35 | 118.16 | 118.21 | 9,079 | +0.43(+0.37%) |
Oct 12, 2016 | 117.66 | 117.89 | 117.45 | 117.78 | 24,255 | -0.08(-0.06%) |
Oct 11, 2016 | 117.87 | 118.12 | 117.67 | 117.86 | 76,949 | -0.01(-0.01%) |
Oct 10, 2016 | 117.80 | 117.90 | 117.66 | 117.87 | 64,758 | -0.48(-0.41%) |
Oct 07, 2016 | 118.41 | 118.41 | 118.00 | 118.35 | 16,575 | +0.12(+0.10%) |
Oct 06, 2016 | 118.35 | 118.44 | 118.16 | 118.23 | 23,914 | -0.32(-0.27%) |
Oct 05, 2016 | 118.76 | 118.85 | 118.31 | 118.55 | 94,732 | -0.39(-0.33%) |
Oct 04, 2016 | 119.60 | 119.64 | 118.86 | 118.94 | 57,654 | -0.75(-0.63%) |
Oct 03, 2016 | 120.07 | 120.08 | 119.62 | 119.69 | 57,178 | -0.29(-0.24%) |
Sep 30, 2016 | 120.36 | 120.46 | 119.71 | 119.98 | 159,233 | -0.51(-0.42%) |
Sep 29, 2016 | 119.94 | 120.54 | 119.94 | 120.48 | 412,027 | +0.17(+0.14%) |
Sep 28, 2016 | 120.35 | 120.66 | 120.22 | 120.31 | 18,304 | -0.11(-0.09%) |
Sep 27, 2016 | 120.46 | 120.46 | 120.23 | 120.42 | 13,626 | +0.45(+0.38%) |
Sep 26, 2016 | 119.69 | 120.12 | 119.69 | 119.96 | 29,242 | +0.43(+0.36%) |
Sep 23, 2016 | 119.61 | 119.66 | 119.45 | 119.53 | 34,641 | +0.01(+0.01%) |
Sep 22, 2016 | 119.35 | 119.72 | 119.31 | 119.52 | 29,219 | +0.37(+0.31%) |
Sep 21, 2016 | 118.61 | 119.17 | 118.41 | 119.15 | 29,368 | +0.41(+0.34%) |
Sep 20, 2016 | 118.78 | 119.03 | 118.64 | 118.74 | 89,295 | +0.19(+0.16%) |
Sep 19, 2016 | 118.72 | 118.74 | 118.49 | 118.55 | 19,125 | -0.27(-0.22%) |
Sep 16, 2016 | 118.78 | 118.84 | 118.53 | 118.82 | 80,549 | +0.31(+0.26%) |
Sep 15, 2016 | 118.44 | 118.63 | 118.16 | 118.51 | 92,912 | -0.12(-0.10%) |
Sep 14, 2016 | 118.40 | 118.85 | 118.35 | 118.63 | 87,992 | +0.22(+0.19%) |
Sep 13, 2016 | 119.09 | 119.09 | 117.85 | 118.40 | 68,200 | -0.60(-0.50%) |
Sep 12, 2016 | 118.80 | 119.19 | 118.79 | 119.00 | 72,155 | -0.03(-0.03%) |
Sep 09, 2016 | 119.13 | 119.37 | 118.94 | 119.03 | 103,837 | -0.91(-0.76%) |
Sep 08, 2016 | 120.46 | 120.58 | 119.68 | 119.94 | 22,831 | -0.90(-0.74%) |
Sep 07, 2016 | 121.07 | 121.07 | 120.78 | 120.84 | 12,211 | +0.12(+0.10%) |
Sep 06, 2016 | 120.02 | 120.84 | 119.98 | 120.72 | 60,002 | +0.73(+0.61%) |
Sep 02, 2016 | 120.13 | 120.00 | 120.00 | 120.00 | 37,177 | -0.55(-0.46%) |
Sep 01, 2016 | 119.92 | 120.58 | 119.76 | 120.55 | 38,624 | +0.19(+0.16%) |
Aug 31, 2016 | 120.45 | 120.58 | 120.20 | 120.36 | 18,335 | +0.01(+0.01%) |
Aug 30, 2016 | 120.38 | 120.48 | 120.26 | 120.35 | 34,445 | -0.07(-0.06%) |
Aug 29, 2016 | 120.09 | 120.52 | 120.08 | 120.42 | 37,654 | +0.65(+0.54%) |
Aug 26, 2016 | 120.58 | 120.93 | 119.61 | 119.78 | 52,507 | -0.45(-0.38%) |
Aug 25, 2016 | 120.34 | 120.54 | 120.21 | 120.23 | 26,979 | -0.32(-0.27%) |
Aug 24, 2016 | 120.79 | 120.79 | 120.38 | 120.56 | 14,446 | -0.11(-0.09%) |
Aug 23, 2016 | 120.71 | 120.90 | 120.54 | 120.66 | 71,862 | +0.03(+0.02%) |
Aug 22, 2016 | 120.40 | 120.73 | 120.40 | 120.64 | 18,526 | +0.53(+0.44%) |
Aug 19, 2016 | 120.14 | 120.34 | 119.86 | 120.11 | 50,573 | -0.49(-0.40%) |
Aug 18, 2016 | 120.36 | 120.71 | 120.21 | 120.60 | 343,970 | +0.27(+0.23%) |
Aug 17, 2016 | 120.07 | 120.55 | 120.07 | 120.33 | 56,106 | +0.23(+0.19%) |
Aug 16, 2016 | 120.29 | 120.34 | 119.96 | 120.09 | 108,598 | -0.25(-0.21%) |
Aug 15, 2016 | 120.70 | 120.75 | 120.32 | 120.34 | 40,423 | -0.66(-0.55%) |
Aug 12, 2016 | 121.08 | 121.38 | 120.84 | 121.00 | 63,000 | +0.60(+0.50%) |
Aug 11, 2016 | 120.89 | 121.04 | 120.17 | 120.40 | 270,025 | -0.65(-0.53%) |
Aug 10, 2016 | 120.97 | 121.23 | 120.74 | 121.05 | 47,331 | +0.26(+0.21%) |
Aug 09, 2016 | 120.37 | 120.82 | 120.34 | 120.79 | 80,433 | +0.64(+0.54%) |
Aug 08, 2016 | 119.98 | 120.27 | 119.82 | 120.14 | 52,792 | +0.01(+0.00%) |
Aug 05, 2016 | 120.75 | 120.75 | 120.09 | 120.14 | 30,482 | -0.86(-0.71%) |
Aug 04, 2016 | 120.93 | 121.33 | 120.93 | 120.99 | 35,557 | +0.34(+0.28%) |
Aug 03, 2016 | 120.75 | 120.75 | 120.28 | 120.66 | 21,546 | +0.03(+0.03%) |
Aug 02, 2016 | 120.29 | 120.91 | 120.08 | 120.62 | 200,504 | -0.46(-0.38%) |