Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.48 | 103.54 | 102.48 | 103.11 | 5,296,347 | +0.72(+0.71%) |
Oct 28, 2016 | 103.35 | 103.61 | 102.09 | 102.38 | 5,447,380 | -0.50(-0.48%) |
Oct 27, 2016 | 102.52 | 103.36 | 101.99 | 102.88 | 6,304,071 | +1.03(+1.01%) |
Oct 26, 2016 | 101.11 | 102.60 | 100.80 | 101.84 | 4,191,153 | +0.62(+0.62%) |
Oct 25, 2016 | 101.41 | 100.52 | 101.22 | 3,946,230 | +0.21(+0.21%) | |
Oct 24, 2016 | 100.90 | 101.65 | 100.90 | 101.01 | 3,975,034 | +0.63(+0.63%) |
Oct 21, 2016 | 101.02 | 101.40 | 100.34 | 100.38 | 6,579,802 | -1.27(-1.25%) |
Oct 20, 2016 | 101.49 | 102.58 | 101.31 | 101.65 | 5,996,825 | +0.17(+0.17%) |
Oct 19, 2016 | 101.48 | 102.27 | 101.19 | 101.48 | 6,905,718 | +0.36(+0.36%) |
Oct 18, 2016 | 100.64 | 101.30 | 99.16 | 101.11 | 19,035,744 | -2.72(-2.62%) |
Oct 17, 2016 | 103.62 | 104.58 | 103.54 | 103.83 | 8,763,275 | +0.22(+0.21%) |
Oct 14, 2016 | 103.63 | 104.34 | 103.38 | 103.62 | 6,496,315 | +0.49(+0.48%) |
Oct 13, 2016 | 103.11 | 103.46 | 102.15 | 103.13 | 4,337,559 | -0.38(-0.37%) |
Oct 12, 2016 | 103.97 | 103.97 | 102.70 | 103.51 | 4,418,081 | -0.33(-0.32%) |
Oct 11, 2016 | 105.15 | 105.29 | 103.24 | 103.84 | 4,324,558 | -1.50(-1.42%) |
Oct 10, 2016 | 105.13 | 106.33 | 105.09 | 105.34 | 3,698,600 | +0.91(+0.87%) |
Oct 07, 2016 | 105.42 | 105.80 | 103.89 | 104.44 | 3,982,654 | -0.81(-0.77%) |
Oct 06, 2016 | 105.22 | 105.61 | 104.58 | 105.25 | 2,906,822 | -0.14(-0.13%) |
Oct 05, 2016 | 105.37 | 105.88 | 105.14 | 105.38 | 2,510,848 | +0.42(+0.40%) |
Oct 04, 2016 | 105.78 | 106.35 | 104.53 | 104.97 | 4,299,099 | -0.77(-0.73%) |
Oct 03, 2016 | 106.04 | 106.25 | 105.34 | 105.74 | 3,320,638 | -0.83(-0.78%) |
Sep 30, 2016 | 106.60 | 107.23 | 106.04 | 106.57 | 5,353,154 | +0.50(+0.47%) |
Sep 29, 2016 | 106.42 | 110.69 | 105.64 | 106.07 | 5,026,566 | -0.12(-0.11%) |
Sep 28, 2016 | 105.32 | 106.42 | 104.81 | 106.19 | 4,912,138 | +1.02(+0.97%) |
Sep 27, 2016 | 103.53 | 105.17 | 103.19 | 105.17 | 4,416,958 | +1.87(+1.81%) |
Sep 26, 2016 | 103.62 | 103.62 | 102.95 | 103.30 | 3,776,166 | -0.67(-0.65%) |
Sep 23, 2016 | 104.40 | 104.68 | 103.79 | 103.97 | 4,027,821 | -0.76(-0.72%) |
Sep 22, 2016 | 104.76 | 105.47 | 104.45 | 104.73 | 4,011,069 | +0.39(+0.37%) |
Sep 21, 2016 | 103.92 | 104.44 | 103.23 | 104.34 | 3,687,580 | +0.72(+0.70%) |
Sep 20, 2016 | 104.57 | 105.04 | 103.62 | 103.62 | 3,218,336 | -0.28(-0.27%) |
Sep 19, 2016 | 103.90 | 104.78 | 103.68 | 103.90 | 3,652,137 | +0.69(+0.67%) |
Sep 16, 2016 | 104.01 | 104.25 | 102.96 | 103.21 | 9,634,688 | -1.22(-1.17%) |
Sep 15, 2016 | 103.52 | 104.88 | 102.78 | 104.43 | 5,459,420 | +1.08(+1.05%) |
Sep 14, 2016 | 104.45 | 104.57 | 102.91 | 103.35 | 5,754,528 | -1.18(-1.13%) |
Sep 13, 2016 | 105.75 | 105.95 | 104.32 | 104.53 | 5,420,866 | -1.66(-1.57%) |
Sep 12, 2016 | 104.16 | 106.35 | 103.88 | 106.19 | 6,509,532 | +1.74(+1.67%) |
Sep 09, 2016 | 106.02 | 106.27 | 104.42 | 104.45 | 7,730,194 | -2.22(-2.08%) |
Sep 08, 2016 | 107.71 | 108.15 | 106.51 | 106.67 | 5,907,480 | -1.77(-1.63%) |
Sep 07, 2016 | 107.47 | 108.52 | 107.34 | 108.44 | 4,272,404 | +0.87(+0.81%) |
Sep 06, 2016 | 107.26 | 107.92 | 106.74 | 107.57 | 4,462,931 | +0.54(+0.50%) |
Sep 02, 2016 | 107.26 | 107.04 | 107.04 | 107.04 | 3,451,328 | +0.01(+0.01%) |
Sep 01, 2016 | 106.21 | 107.08 | 106.06 | 107.03 | 3,515,103 | +0.44(+0.42%) |
Aug 31, 2016 | 107.11 | 107.11 | 106.17 | 106.59 | 3,463,624 | -0.35(-0.33%) |
Aug 30, 2016 | 107.18 | 107.44 | 106.54 | 106.94 | 2,702,963 | -0.22(-0.20%) |
Aug 29, 2016 | 106.56 | 107.48 | 106.33 | 107.15 | 3,690,499 | +0.94(+0.89%) |
Aug 26, 2016 | 106.59 | 107.64 | 105.90 | 106.21 | 3,724,866 | -0.21(-0.20%) |
Aug 25, 2016 | 106.67 | 107.03 | 106.28 | 106.42 | 3,838,321 | -0.28(-0.26%) |
Aug 24, 2016 | 107.27 | 107.46 | 106.21 | 106.70 | 5,434,472 | -0.81(-0.76%) |
Aug 23, 2016 | 107.56 | 108.24 | 107.49 | 107.51 | 4,230,518 | +0.17(+0.16%) |
Aug 22, 2016 | 107.34 | 107.72 | 106.76 | 107.34 | 3,039,813 | -0.03(-0.02%) |
Aug 19, 2016 | 107.90 | 107.95 | 107.02 | 107.37 | 4,196,305 | -0.89(-0.82%) |
Aug 18, 2016 | 107.94 | 108.68 | 107.64 | 108.25 | 5,443,679 | +0.62(+0.57%) |
Aug 17, 2016 | 107.99 | 108.12 | 107.23 | 107.64 | 4,808,545 | -0.17(-0.16%) |
Aug 16, 2016 | 108.08 | 108.63 | 107.80 | 107.81 | 3,294,560 | -0.79(-0.73%) |
Aug 15, 2016 | 108.95 | 109.33 | 108.53 | 108.60 | 4,427,393 | -0.05(-0.04%) |
Aug 12, 2016 | 109.48 | 109.66 | 108.36 | 108.65 | 3,790,705 | -1.06(-0.97%) |
Aug 11, 2016 | 108.85 | 110.66 | 108.80 | 109.71 | 13,070,422 | +0.97(+0.89%) |
Aug 10, 2016 | 108.81 | 109.12 | 108.65 | 108.73 | 3,676,743 | +0.21(+0.19%) |
Aug 09, 2016 | 108.83 | 109.20 | 108.44 | 108.53 | 4,080,554 | -0.18(-0.17%) |
Aug 08, 2016 | 109.17 | 109.53 | 108.40 | 108.71 | 4,530,086 | -0.04(-0.04%) |
Aug 05, 2016 | 107.75 | 108.75 | 107.47 | 108.75 | 5,731,788 | +1.30(+1.21%) |
Aug 04, 2016 | 106.99 | 107.55 | 106.50 | 107.45 | 3,742,241 | +0.58(+0.55%) |
Aug 03, 2016 | 106.51 | 106.99 | 106.29 | 106.87 | 4,302,280 | +0.06(+0.06%) |
Aug 02, 2016 | 107.27 | 107.39 | 106.66 | 106.81 | 4,631,892 | -0.58(-0.54%) |