Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.39 | 108.25 | 104.61 | 106.44 | 867,718 | -2.04(-1.88%) |
Oct 28, 2016 | 107.80 | 108.70 | 107.60 | 108.48 | 187,691 | +0.97(+0.90%) |
Oct 27, 2016 | 108.96 | 109.01 | 107.34 | 107.52 | 328,983 | -0.84(-0.77%) |
Oct 26, 2016 | 109.23 | 109.51 | 108.27 | 108.36 | 141,504 | -0.80(-0.73%) |
Oct 25, 2016 | 109.05 | 109.26 | 107.80 | 109.15 | 189,856 | +0.37(+0.34%) |
Oct 24, 2016 | 107.83 | 108.85 | 107.83 | 108.79 | 199,515 | +1.01(+0.93%) |
Oct 21, 2016 | 108.15 | 108.45 | 107.25 | 107.78 | 258,768 | -0.40(-0.37%) |
Oct 20, 2016 | 109.30 | 109.30 | 108.14 | 108.19 | 283,646 | -1.31(-1.19%) |
Oct 19, 2016 | 109.96 | 109.96 | 108.34 | 109.49 | 233,498 | -0.06(-0.05%) |
Oct 18, 2016 | 108.69 | 109.78 | 107.27 | 109.55 | 289,214 | +2.04(+1.90%) |
Oct 17, 2016 | 108.77 | 109.81 | 107.44 | 107.51 | 366,676 | -0.90(-0.83%) |
Oct 14, 2016 | 110.28 | 110.28 | 108.41 | 108.41 | 347,119 | -1.72(-1.56%) |
Oct 13, 2016 | 110.00 | 110.32 | 109.43 | 110.13 | 184,965 | -0.08(-0.08%) |
Oct 12, 2016 | 109.40 | 110.65 | 109.24 | 110.22 | 274,431 | +0.82(+0.75%) |
Oct 11, 2016 | 110.02 | 110.86 | 109.15 | 109.40 | 296,251 | -1.24(-1.12%) |
Oct 10, 2016 | 109.94 | 111.01 | 109.84 | 110.64 | 284,168 | +0.70(+0.63%) |
Oct 07, 2016 | 111.64 | 111.64 | 109.75 | 109.94 | 441,689 | -1.28(-1.15%) |
Oct 06, 2016 | 109.10 | 111.94 | 109.10 | 111.22 | 534,962 | +1.44(+1.31%) |
Oct 05, 2016 | 109.96 | 110.65 | 109.62 | 109.78 | 1,161,688 | -0.39(-0.36%) |
Oct 04, 2016 | 111.87 | 113.51 | 110.12 | 110.18 | 635,386 | -1.79(-1.60%) |
Oct 03, 2016 | 112.33 | 113.34 | 111.62 | 111.97 | 691,059 | -0.99(-0.87%) |
Sep 30, 2016 | 110.69 | 113.23 | 110.28 | 112.95 | 1,192,659 | +4.76(+4.40%) |
Sep 29, 2016 | 109.19 | 109.46 | 108.18 | 108.19 | 685,713 | -1.00(-0.91%) |
Sep 28, 2016 | 108.97 | 109.99 | 108.58 | 109.19 | 792,028 | +0.42(+0.39%) |
Sep 27, 2016 | 108.95 | 110.03 | 108.65 | 108.77 | 668,068 | -0.48(-0.44%) |
Sep 26, 2016 | 110.19 | 110.78 | 109.06 | 109.25 | 419,567 | -1.63(-1.47%) |
Sep 23, 2016 | 112.24 | 113.00 | 110.65 | 110.87 | 660,847 | -1.66(-1.47%) |
Sep 22, 2016 | 112.59 | 113.14 | 111.25 | 112.53 | 837,570 | +0.06(+0.05%) |
Sep 21, 2016 | 111.48 | 112.88 | 110.51 | 112.47 | 562,272 | +0.53(+0.47%) |
Sep 20, 2016 | 112.77 | 113.14 | 111.11 | 111.95 | 329,920 | -0.60(-0.53%) |
Sep 19, 2016 | 111.69 | 113.18 | 111.69 | 112.55 | 480,264 | +0.69(+0.62%) |
Sep 16, 2016 | 113.35 | 113.35 | 111.05 | 111.85 | 780,375 | -0.68(-0.60%) |
Sep 15, 2016 | 111.10 | 113.63 | 110.74 | 112.53 | 479,496 | +1.08(+0.97%) |
Sep 14, 2016 | 113.03 | 113.04 | 111.17 | 111.45 | 738,903 | -1.48(-1.31%) |
Sep 13, 2016 | 112.57 | 113.76 | 112.11 | 112.92 | 608,506 | +0.30(+0.27%) |
Sep 12, 2016 | 112.11 | 114.20 | 111.90 | 112.62 | 743,073 | -0.04(-0.03%) |
Sep 09, 2016 | 111.64 | 113.73 | 111.10 | 112.66 | 967,611 | +0.02(+0.02%) |
Sep 08, 2016 | 113.93 | 114.22 | 111.76 | 112.64 | 1,005,468 | -1.31(-1.15%) |
Sep 07, 2016 | 113.99 | 115.39 | 108.46 | 113.95 | 3,464,948 | -11.38(-9.08%) |
Sep 06, 2016 | 125.87 | 126.51 | 123.80 | 125.32 | 535,703 | +0.03(+0.02%) |
Sep 02, 2016 | 123.87 | 125.30 | 125.30 | 125.30 | 325,394 | +1.70(+1.38%) |
Sep 01, 2016 | 123.91 | 124.52 | 123.08 | 123.59 | 371,535 | +0.15(+0.12%) |
Aug 31, 2016 | 123.98 | 124.92 | 123.04 | 123.44 | 314,067 | -0.79(-0.64%) |
Aug 30, 2016 | 125.66 | 126.24 | 123.91 | 124.23 | 336,032 | -1.18(-0.94%) |
Aug 29, 2016 | 124.93 | 126.00 | 124.59 | 125.42 | 177,439 | +0.28(+0.23%) |
Aug 26, 2016 | 125.82 | 126.52 | 124.28 | 125.14 | 168,297 | -0.68(-0.54%) |
Aug 25, 2016 | 125.30 | 126.10 | 124.89 | 125.81 | 181,202 | +0.11(+0.09%) |
Aug 24, 2016 | 125.03 | 126.14 | 125.03 | 125.70 | 257,560 | +0.79(+0.63%) |
Aug 23, 2016 | 126.91 | 126.91 | 124.90 | 124.91 | 242,977 | -1.79(-1.41%) |
Aug 22, 2016 | 126.38 | 127.28 | 124.80 | 126.70 | 317,087 | +0.40(+0.32%) |
Aug 19, 2016 | 126.39 | 127.55 | 125.96 | 126.29 | 318,472 | +0.00(+0.00%) |
Aug 18, 2016 | 124.78 | 126.34 | 124.78 | 126.29 | 267,368 | +1.90(+1.53%) |
Aug 17, 2016 | 123.95 | 124.52 | 123.25 | 124.39 | 265,201 | +0.46(+0.37%) |
Aug 16, 2016 | 124.14 | 125.01 | 123.01 | 123.93 | 342,353 | -0.43(-0.35%) |
Aug 15, 2016 | 123.47 | 124.65 | 123.42 | 124.36 | 355,271 | +0.27(+0.22%) |
Aug 12, 2016 | 124.38 | 124.57 | 123.40 | 124.09 | 276,556 | +0.00(+0.00%) |
Aug 11, 2016 | 124.98 | 125.99 | 123.57 | 124.09 | 317,057 | -0.94(-0.75%) |
Aug 10, 2016 | 124.92 | 126.19 | 124.27 | 125.03 | 291,864 | +0.26(+0.21%) |
Aug 09, 2016 | 124.82 | 125.64 | 124.62 | 124.77 | 242,614 | -0.32(-0.26%) |
Aug 08, 2016 | 126.00 | 126.00 | 124.14 | 125.09 | 277,118 | -0.39(-0.31%) |
Aug 05, 2016 | 124.22 | 126.01 | 123.50 | 125.47 | 373,427 | +1.90(+1.54%) |
Aug 04, 2016 | 124.83 | 125.61 | 123.05 | 123.58 | 422,753 | -0.96(-0.77%) |
Aug 03, 2016 | 123.69 | 124.56 | 122.21 | 124.53 | 351,905 | +0.52(+0.42%) |
Aug 02, 2016 | 125.96 | 125.97 | 123.30 | 124.02 | 319,382 | -1.53(-1.22%) |