Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.50 | 104.56 | 103.50 | 104.13 | 5,244,288 | +0.73(+0.71%) |
Oct 28, 2016 | 104.37 | 104.64 | 103.11 | 103.40 | 5,393,836 | -0.50(-0.48%) |
Oct 27, 2016 | 103.54 | 104.38 | 103.00 | 103.90 | 6,242,106 | +1.04(+1.02%) |
Oct 26, 2016 | 102.11 | 103.62 | 101.80 | 102.86 | 4,149,957 | +0.63(+0.62%) |
Oct 25, 2016 | 102.42 | 101.52 | 102.23 | 3,907,441 | +0.21(+0.21%) | |
Oct 24, 2016 | 101.90 | 102.66 | 101.90 | 102.02 | 3,935,962 | +0.64(+0.63%) |
Oct 21, 2016 | 102.02 | 102.41 | 101.33 | 101.38 | 6,515,127 | -1.28(-1.25%) |
Oct 20, 2016 | 102.50 | 103.59 | 102.32 | 102.66 | 5,937,880 | +0.18(+0.17%) |
Oct 19, 2016 | 102.49 | 103.29 | 102.19 | 102.48 | 6,837,839 | +0.37(+0.36%) |
Oct 18, 2016 | 101.64 | 102.31 | 100.15 | 102.12 | 18,848,634 | -2.74(-2.62%) |
Oct 17, 2016 | 104.64 | 105.62 | 104.57 | 104.86 | 8,677,138 | +0.22(+0.21%) |
Oct 14, 2016 | 104.66 | 105.38 | 104.40 | 104.64 | 6,432,461 | +0.49(+0.48%) |
Oct 13, 2016 | 104.14 | 104.49 | 103.17 | 104.15 | 4,294,924 | -0.39(-0.37%) |
Oct 12, 2016 | 105.00 | 105.00 | 103.72 | 104.54 | 4,374,655 | -0.34(-0.32%) |
Oct 11, 2016 | 106.19 | 106.34 | 104.27 | 104.88 | 4,282,051 | -1.51(-1.42%) |
Oct 10, 2016 | 106.18 | 107.38 | 106.14 | 106.39 | 3,662,245 | +0.91(+0.87%) |
Oct 07, 2016 | 106.47 | 106.85 | 104.92 | 105.47 | 3,943,507 | -0.82(-0.77%) |
Oct 06, 2016 | 106.26 | 106.66 | 105.62 | 106.29 | 2,878,250 | -0.14(-0.13%) |
Oct 05, 2016 | 106.42 | 106.94 | 106.18 | 106.43 | 2,486,168 | +0.42(+0.40%) |
Oct 04, 2016 | 106.83 | 107.41 | 105.57 | 106.01 | 4,256,842 | -0.78(-0.73%) |
Oct 03, 2016 | 107.09 | 107.30 | 106.39 | 106.79 | 3,287,999 | -0.84(-0.78%) |
Sep 30, 2016 | 107.66 | 108.30 | 107.09 | 107.63 | 5,300,536 | +0.50(+0.47%) |
Sep 29, 2016 | 107.48 | 111.79 | 106.68 | 107.12 | 4,977,158 | -0.12(-0.11%) |
Sep 28, 2016 | 106.37 | 107.47 | 105.85 | 107.25 | 4,863,855 | +1.03(+0.97%) |
Sep 27, 2016 | 104.56 | 106.22 | 104.21 | 106.22 | 4,373,542 | +1.89(+1.81%) |
Sep 26, 2016 | 104.65 | 104.65 | 103.97 | 104.33 | 3,739,049 | -0.68(-0.65%) |
Sep 23, 2016 | 105.44 | 105.72 | 104.82 | 105.00 | 3,988,230 | -0.77(-0.72%) |
Sep 22, 2016 | 105.80 | 106.52 | 105.48 | 105.77 | 3,971,643 | +0.39(+0.37%) |
Sep 21, 2016 | 104.96 | 105.48 | 104.25 | 105.38 | 3,651,334 | +0.73(+0.70%) |
Sep 20, 2016 | 105.61 | 106.08 | 104.64 | 104.64 | 3,186,702 | -0.28(-0.27%) |
Sep 19, 2016 | 104.93 | 105.82 | 104.71 | 104.93 | 3,616,239 | +0.70(+0.67%) |
Sep 16, 2016 | 105.05 | 105.29 | 103.98 | 104.23 | 9,539,986 | -1.23(-1.17%) |
Sep 15, 2016 | 104.54 | 105.92 | 103.81 | 105.47 | 5,405,758 | +1.09(+1.05%) |
Sep 14, 2016 | 105.49 | 105.61 | 103.93 | 104.37 | 5,697,965 | -1.19(-1.13%) |
Sep 13, 2016 | 106.80 | 107.00 | 105.36 | 105.57 | 5,367,582 | -1.68(-1.57%) |
Sep 12, 2016 | 105.19 | 107.41 | 104.91 | 107.25 | 6,445,548 | +1.76(+1.67%) |
Sep 09, 2016 | 107.07 | 107.32 | 105.46 | 105.48 | 7,654,211 | -2.24(-2.08%) |
Sep 08, 2016 | 108.78 | 109.22 | 107.56 | 107.73 | 5,849,413 | -1.79(-1.63%) |
Sep 07, 2016 | 108.53 | 109.60 | 108.41 | 109.52 | 4,230,409 | +0.87(+0.80%) |
Sep 06, 2016 | 108.32 | 108.99 | 107.80 | 108.64 | 4,419,063 | +0.54(+0.50%) |
Sep 02, 2016 | 108.32 | 108.10 | 108.10 | 108.10 | 3,417,404 | +0.01(+0.01%) |
Sep 01, 2016 | 107.27 | 108.15 | 107.12 | 108.09 | 3,480,552 | +0.45(+0.42%) |
Aug 31, 2016 | 108.17 | 108.17 | 107.23 | 107.65 | 3,429,579 | -0.35(-0.33%) |
Aug 30, 2016 | 108.24 | 108.51 | 107.60 | 108.00 | 2,676,395 | -0.22(-0.20%) |
Aug 29, 2016 | 107.61 | 108.55 | 107.39 | 108.22 | 3,654,223 | +0.95(+0.88%) |
Aug 26, 2016 | 107.65 | 108.70 | 106.95 | 107.27 | 3,688,253 | -0.21(-0.20%) |
Aug 25, 2016 | 107.73 | 108.09 | 107.33 | 107.48 | 3,800,593 | -0.28(-0.26%) |
Aug 24, 2016 | 108.33 | 108.53 | 107.27 | 107.76 | 5,381,055 | -0.82(-0.76%) |
Aug 23, 2016 | 108.63 | 109.31 | 108.56 | 108.58 | 4,188,935 | +0.18(+0.16%) |
Aug 22, 2016 | 108.41 | 108.79 | 107.82 | 108.41 | 3,009,933 | -0.03(-0.02%) |
Aug 19, 2016 | 108.97 | 109.02 | 108.08 | 108.43 | 4,155,057 | -0.89(-0.82%) |
Aug 18, 2016 | 109.01 | 109.76 | 108.70 | 109.33 | 5,390,172 | +0.62(+0.57%) |
Aug 17, 2016 | 109.06 | 109.19 | 108.30 | 108.70 | 4,761,280 | -0.18(-0.16%) |
Aug 16, 2016 | 109.16 | 109.71 | 108.87 | 108.88 | 3,262,177 | -0.80(-0.73%) |
Aug 15, 2016 | 110.03 | 110.42 | 109.61 | 109.68 | 4,383,875 | -0.05(-0.04%) |
Aug 12, 2016 | 110.57 | 110.75 | 109.44 | 109.73 | 3,753,445 | -1.07(-0.97%) |
Aug 11, 2016 | 109.93 | 111.76 | 109.88 | 110.80 | 12,941,948 | +0.98(+0.90%) |
Aug 10, 2016 | 109.89 | 110.21 | 109.73 | 109.81 | 3,640,603 | +0.21(+0.19%) |
Aug 09, 2016 | 109.91 | 110.28 | 109.52 | 109.60 | 4,040,444 | -0.18(-0.17%) |
Aug 08, 2016 | 110.25 | 110.62 | 109.48 | 109.79 | 4,485,559 | -0.04(-0.04%) |
Aug 05, 2016 | 108.82 | 109.83 | 108.53 | 109.83 | 5,675,448 | +1.31(+1.21%) |
Aug 04, 2016 | 108.06 | 108.62 | 107.56 | 108.52 | 3,705,458 | +0.59(+0.55%) |
Aug 03, 2016 | 107.56 | 108.06 | 107.34 | 107.93 | 4,259,992 | +0.06(+0.06%) |
Aug 02, 2016 | 108.33 | 108.45 | 107.72 | 107.87 | 4,586,364 | -0.58(-0.54%) |