Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 109.89 | 110.12 | 108.90 | 109.14 | 1,349,207 | -0.35(-0.32%) |
Oct 28, 2016 | 108.84 | 110.25 | 108.58 | 109.50 | 1,204,417 | +0.82(+0.75%) |
Oct 27, 2016 | 110.25 | 110.25 | 106.94 | 108.68 | 2,202,117 | -1.87(-1.70%) |
Oct 26, 2016 | 110.11 | 110.91 | 109.68 | 110.55 | 986,955 | +0.04(+0.03%) |
Oct 25, 2016 | 111.42 | 111.42 | 110.33 | 110.52 | 642,705 | -0.96(-0.86%) |
Oct 24, 2016 | 111.95 | 112.59 | 111.24 | 111.48 | 662,087 | -0.30(-0.27%) |
Oct 21, 2016 | 110.86 | 112.02 | 110.11 | 111.77 | 733,127 | +0.10(+0.09%) |
Oct 20, 2016 | 111.19 | 111.93 | 110.78 | 111.67 | 721,856 | -0.10(-0.09%) |
Oct 19, 2016 | 110.71 | 111.90 | 110.22 | 111.77 | 911,513 | +1.30(+1.17%) |
Oct 18, 2016 | 110.39 | 110.81 | 109.81 | 110.48 | 778,847 | +1.31(+1.20%) |
Oct 17, 2016 | 109.03 | 109.41 | 108.84 | 109.16 | 684,592 | -0.09(-0.09%) |
Oct 14, 2016 | 109.84 | 110.02 | 109.26 | 109.26 | 498,009 | +0.08(+0.07%) |
Oct 13, 2016 | 108.43 | 109.38 | 107.07 | 109.18 | 718,092 | -0.20(-0.18%) |
Oct 12, 2016 | 109.08 | 109.73 | 108.88 | 109.38 | 682,845 | +0.17(+0.15%) |
Oct 11, 2016 | 110.36 | 110.41 | 108.46 | 109.21 | 1,175,258 | -1.53(-1.38%) |
Oct 10, 2016 | 111.95 | 111.95 | 110.68 | 110.74 | 786,926 | -0.07(-0.07%) |
Oct 07, 2016 | 112.97 | 112.97 | 110.32 | 110.81 | 1,207,809 | -1.87(-1.66%) |
Oct 06, 2016 | 111.98 | 112.84 | 111.83 | 112.68 | 979,493 | +0.46(+0.41%) |
Oct 05, 2016 | 112.91 | 113.12 | 111.98 | 112.22 | 984,754 | +0.00(+0.00%) |
Oct 04, 2016 | 113.10 | 113.75 | 112.06 | 112.22 | 1,443,957 | -0.82(-0.73%) |
Oct 03, 2016 | 112.22 | 113.35 | 111.73 | 113.04 | 1,829,335 | +0.38(+0.34%) |
Sep 30, 2016 | 111.44 | 112.98 | 110.94 | 112.66 | 1,819,583 | +1.84(+1.66%) |
Sep 29, 2016 | 110.57 | 111.74 | 110.40 | 110.82 | 1,767,705 | +0.47(+0.43%) |
Sep 28, 2016 | 110.53 | 111.42 | 109.77 | 110.35 | 2,237,766 | +1.26(+1.15%) |
Sep 27, 2016 | 108.56 | 109.40 | 108.48 | 109.09 | 1,035,391 | +0.53(+0.49%) |
Sep 26, 2016 | 108.86 | 109.46 | 108.50 | 108.56 | 1,584,494 | -0.38(-0.35%) |
Sep 23, 2016 | 109.97 | 110.27 | 108.72 | 108.94 | 1,671,162 | -1.43(-1.29%) |
Sep 22, 2016 | 110.95 | 111.16 | 109.92 | 110.37 | 1,338,000 | +0.34(+0.31%) |
Sep 21, 2016 | 110.17 | 110.40 | 109.39 | 110.02 | 1,671,286 | +0.36(+0.33%) |
Sep 20, 2016 | 110.64 | 110.95 | 109.62 | 109.66 | 834,810 | -0.19(-0.17%) |
Sep 19, 2016 | 110.19 | 110.68 | 109.82 | 109.84 | 908,784 | +0.12(+0.11%) |
Sep 16, 2016 | 109.79 | 110.19 | 109.14 | 109.72 | 1,713,583 | -0.49(-0.45%) |
Sep 15, 2016 | 108.53 | 110.68 | 108.38 | 110.22 | 1,550,863 | +1.28(+1.17%) |
Sep 14, 2016 | 110.25 | 110.38 | 108.55 | 108.94 | 1,797,866 | -1.08(-0.98%) |
Sep 13, 2016 | 109.46 | 111.95 | 108.17 | 110.02 | 3,835,053 | -0.49(-0.45%) |
Sep 12, 2016 | 108.23 | 111.23 | 107.79 | 110.52 | 5,113,941 | +1.05(+0.95%) |
Sep 09, 2016 | 112.11 | 112.11 | 109.47 | 109.47 | 1,473,054 | -2.95(-2.62%) |
Sep 08, 2016 | 114.00 | 114.14 | 112.25 | 112.42 | 1,106,969 | -1.56(-1.37%) |
Sep 07, 2016 | 113.62 | 114.24 | 113.19 | 113.97 | 784,294 | +0.07(+0.07%) |
Sep 06, 2016 | 114.50 | 115.02 | 113.58 | 113.90 | 845,087 | -0.49(-0.43%) |
Sep 02, 2016 | 114.02 | 114.39 | 114.39 | 114.39 | 528,314 | +0.55(+0.48%) |
Sep 01, 2016 | 113.31 | 113.99 | 113.00 | 113.85 | 1,321,099 | +0.75(+0.66%) |
Aug 31, 2016 | 113.38 | 113.50 | 112.50 | 113.10 | 911,407 | -0.45(-0.39%) |
Aug 30, 2016 | 113.47 | 113.90 | 113.11 | 113.54 | 706,218 | +0.25(+0.22%) |
Aug 29, 2016 | 112.97 | 113.77 | 112.97 | 113.29 | 785,210 | +0.40(+0.35%) |
Aug 26, 2016 | 114.34 | 114.50 | 112.47 | 112.89 | 1,086,239 | -1.13(-0.99%) |
Aug 25, 2016 | 113.05 | 114.05 | 112.92 | 114.02 | 1,043,822 | +0.88(+0.78%) |
Aug 24, 2016 | 112.34 | 113.34 | 112.18 | 113.14 | 858,641 | -0.33(-0.29%) |
Aug 23, 2016 | 113.91 | 114.30 | 113.11 | 113.48 | 764,096 | +0.02(+0.02%) |
Aug 22, 2016 | 113.18 | 113.68 | 112.88 | 113.46 | 944,575 | -0.12(-0.11%) |
Aug 19, 2016 | 112.46 | 113.75 | 111.77 | 113.58 | 2,333,183 | +0.62(+0.55%) |
Aug 18, 2016 | 111.61 | 112.98 | 111.48 | 112.96 | 1,158,367 | +1.34(+1.20%) |
Aug 17, 2016 | 112.10 | 112.12 | 110.34 | 111.61 | 2,444,065 | -0.77(-0.68%) |
Aug 16, 2016 | 114.01 | 115.84 | 112.22 | 112.38 | 6,405,146 | +3.00(+2.74%) |
Aug 15, 2016 | 108.31 | 109.57 | 108.31 | 109.38 | 594,952 | +1.17(+1.08%) |
Aug 12, 2016 | 108.18 | 109.31 | 107.82 | 108.21 | 660,634 | -0.20(-0.18%) |
Aug 11, 2016 | 108.19 | 108.61 | 107.79 | 108.41 | 701,127 | +0.45(+0.42%) |
Aug 10, 2016 | 108.55 | 108.79 | 107.94 | 107.95 | 621,904 | -0.40(-0.37%) |
Aug 09, 2016 | 108.08 | 108.56 | 107.06 | 108.35 | 644,855 | +0.10(+0.09%) |
Aug 08, 2016 | 108.49 | 108.95 | 107.92 | 108.25 | 954,385 | +0.09(+0.09%) |
Aug 05, 2016 | 108.64 | 108.79 | 108.03 | 108.16 | 913,419 | +0.04(+0.03%) |
Aug 04, 2016 | 107.92 | 108.35 | 107.72 | 108.12 | 1,134,855 | +0.08(+0.08%) |
Aug 03, 2016 | 107.77 | 108.39 | 107.49 | 108.04 | 1,248,054 | +0.49(+0.46%) |
Aug 02, 2016 | 107.35 | 107.69 | 106.56 | 107.55 | 1,136,632 | +0.14(+0.13%) |