Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 118.55 | 118.81 | 118.45 | 118.47 | 49,672 | +0.20(+0.17%) |
Oct 28, 2016 | 118.44 | 119.52 | 118.09 | 118.27 | 32,274 | -0.31(-0.26%) |
Oct 27, 2016 | 119.78 | 119.78 | 118.53 | 118.58 | 22,076 | -0.58(-0.49%) |
Oct 26, 2016 | 119.07 | 119.81 | 118.87 | 119.16 | 32,316 | -0.66(-0.55%) |
Oct 25, 2016 | 120.27 | 120.27 | 119.64 | 119.81 | 20,242 | -0.55(-0.46%) |
Oct 24, 2016 | 119.56 | 120.36 | 119.56 | 120.36 | 28,792 | +1.62(+1.36%) |
Oct 21, 2016 | 118.97 | 118.97 | 118.26 | 118.74 | 10,232 | +0.57(+0.48%) |
Oct 20, 2016 | 118.36 | 118.36 | 117.44 | 118.17 | 103,140 | -0.27(-0.23%) |
Oct 19, 2016 | 118.15 | 118.58 | 118.15 | 118.44 | 23,494 | +0.16(+0.14%) |
Oct 18, 2016 | 118.74 | 118.74 | 118.07 | 118.28 | 18,864 | +0.99(+0.85%) |
Oct 17, 2016 | 117.81 | 117.81 | 117.27 | 117.28 | 23,383 | -0.68(-0.57%) |
Oct 14, 2016 | 118.13 | 118.53 | 117.73 | 117.96 | 10,971 | +0.65(+0.55%) |
Oct 13, 2016 | 116.88 | 117.68 | 116.26 | 117.31 | 29,082 | -0.84(-0.71%) |
Oct 12, 2016 | 118.18 | 118.39 | 117.62 | 118.15 | 18,198 | +0.02(+0.02%) |
Oct 11, 2016 | 119.77 | 120.16 | 117.65 | 118.13 | 19,920 | -1.62(-1.35%) |
Oct 10, 2016 | 119.65 | 120.17 | 119.65 | 119.75 | 9,958 | +0.64(+0.53%) |
Oct 07, 2016 | 119.86 | 119.86 | 118.64 | 119.12 | 16,556 | -0.43(-0.36%) |
Oct 06, 2016 | 119.62 | 119.66 | 118.89 | 119.55 | 24,738 | +0.09(+0.07%) |
Oct 05, 2016 | 119.13 | 119.73 | 118.75 | 119.46 | 19,385 | +0.77(+0.65%) |
Oct 04, 2016 | 119.55 | 119.55 | 118.36 | 118.69 | 31,499 | -0.32(-0.27%) |
Oct 03, 2016 | 119.44 | 119.44 | 118.74 | 119.01 | 32,925 | -0.17(-0.15%) |
Sep 30, 2016 | 118.84 | 119.61 | 118.84 | 119.19 | 24,301 | +0.63(+0.53%) |
Sep 29, 2016 | 119.19 | 119.19 | 118.32 | 118.56 | 15,956 | -0.61(-0.51%) |
Sep 28, 2016 | 118.87 | 119.17 | 118.42 | 119.17 | 11,818 | +0.55(+0.46%) |
Sep 27, 2016 | 117.53 | 118.69 | 117.53 | 118.62 | 26,269 | +1.45(+1.23%) |
Sep 26, 2016 | 117.35 | 117.42 | 117.02 | 117.17 | 12,222 | -0.90(-0.76%) |
Sep 23, 2016 | 118.66 | 118.66 | 117.88 | 118.07 | 15,489 | -0.87(-0.73%) |
Sep 22, 2016 | 118.73 | 119.03 | 118.67 | 118.93 | 96,959 | +0.85(+0.72%) |
Sep 21, 2016 | 117.23 | 118.08 | 116.81 | 118.08 | 37,529 | +1.09(+0.93%) |
Sep 20, 2016 | 117.17 | 117.36 | 116.67 | 117.00 | 11,837 | +0.20(+0.17%) |
Sep 19, 2016 | 117.30 | 117.81 | 116.58 | 116.80 | 20,734 | -0.07(-0.06%) |
Sep 16, 2016 | 117.30 | 117.30 | 116.38 | 116.86 | 17,305 | -0.35(-0.30%) |
Sep 15, 2016 | 115.46 | 117.30 | 115.46 | 117.21 | 32,776 | +1.79(+1.55%) |
Sep 14, 2016 | 115.05 | 115.96 | 115.05 | 115.42 | 282,214 | +0.50(+0.44%) |
Sep 13, 2016 | 115.50 | 115.60 | 114.47 | 114.92 | 57,109 | -1.13(-0.97%) |
Sep 12, 2016 | 113.51 | 116.09 | 113.51 | 116.04 | 15,530 | +1.53(+1.34%) |
Sep 09, 2016 | 115.99 | 116.28 | 114.47 | 114.51 | 18,203 | -2.46(-2.11%) |
Sep 08, 2016 | 117.77 | 117.77 | 116.73 | 116.98 | 53,223 | -0.83(-0.70%) |
Sep 07, 2016 | 117.81 | 117.87 | 117.44 | 117.81 | 31,334 | +0.18(+0.16%) |
Sep 06, 2016 | 117.39 | 117.62 | 117.02 | 117.62 | 23,441 | +0.63(+0.54%) |
Sep 02, 2016 | 116.83 | 117.00 | 117.00 | 117.00 | 24,726 | +0.51(+0.44%) |
Sep 01, 2016 | 116.03 | 116.55 | 115.58 | 116.49 | 25,967 | +0.35(+0.30%) |
Aug 31, 2016 | 116.07 | 116.16 | 115.70 | 116.14 | 111,416 | -0.02(-0.01%) |
Aug 30, 2016 | 116.30 | 116.59 | 115.89 | 116.16 | 18,460 | -0.32(-0.28%) |
Aug 29, 2016 | 116.20 | 116.76 | 116.20 | 116.48 | 16,481 | +0.74(+0.64%) |
Aug 26, 2016 | 115.88 | 116.78 | 115.57 | 115.74 | 7,525 | -0.12(-0.10%) |
Aug 25, 2016 | 115.41 | 115.98 | 114.98 | 115.85 | 14,918 | +0.25(+0.22%) |
Aug 24, 2016 | 116.26 | 116.26 | 115.32 | 115.60 | 11,222 | -0.66(-0.56%) |
Aug 23, 2016 | 116.16 | 116.48 | 116.16 | 116.26 | 44,212 | +0.56(+0.48%) |
Aug 22, 2016 | 115.62 | 115.91 | 115.34 | 115.70 | 10,841 | -0.04(-0.03%) |
Aug 19, 2016 | 115.31 | 115.79 | 115.15 | 115.74 | 15,233 | +0.18(+0.16%) |
Aug 18, 2016 | 115.36 | 115.61 | 115.19 | 115.55 | 15,515 | +0.18(+0.16%) |
Aug 17, 2016 | 115.48 | 115.48 | 114.73 | 115.37 | 18,751 | -0.11(-0.09%) |
Aug 16, 2016 | 115.96 | 115.96 | 115.48 | 115.48 | 39,677 | -0.61(-0.52%) |
Aug 15, 2016 | 115.70 | 116.34 | 115.70 | 116.08 | 13,366 | +0.46(+0.40%) |
Aug 12, 2016 | 115.47 | 115.62 | 115.30 | 115.62 | 23,973 | -0.06(-0.05%) |
Aug 11, 2016 | 115.49 | 115.86 | 115.41 | 115.68 | 27,662 | +0.50(+0.43%) |
Aug 10, 2016 | 115.52 | 115.52 | 115.00 | 115.18 | 13,639 | -0.32(-0.28%) |
Aug 09, 2016 | 115.35 | 115.78 | 115.33 | 115.50 | 127,155 | +0.20(+0.18%) |
Aug 08, 2016 | 115.44 | 115.46 | 115.05 | 115.29 | 19,358 | -0.04(-0.03%) |
Aug 05, 2016 | 114.56 | 115.41 | 114.56 | 115.33 | 90,508 | +1.34(+1.17%) |
Aug 04, 2016 | 113.47 | 114.13 | 113.40 | 113.99 | 28,587 | +0.60(+0.53%) |
Aug 03, 2016 | 112.88 | 113.41 | 112.88 | 113.40 | 22,306 | +0.39(+0.34%) |
Aug 02, 2016 | 113.93 | 114.01 | 112.53 | 113.01 | 28,488 | -1.12(-0.98%) |