Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 106.62 | 109.98 | 106.06 | 109.83 | 136,205 | +3.05(+2.86%) |
Oct 28, 2016 | 107.11 | 108.19 | 106.23 | 106.78 | 84,254 | -0.28(-0.26%) |
Oct 27, 2016 | 108.46 | 108.46 | 106.41 | 107.06 | 78,976 | -1.02(-0.94%) |
Oct 26, 2016 | 109.00 | 109.51 | 107.83 | 108.08 | 107,992 | -1.33(-1.22%) |
Oct 25, 2016 | 110.14 | 110.16 | 109.16 | 109.41 | 136,537 | -0.77(-0.70%) |
Oct 24, 2016 | 108.86 | 110.31 | 108.37 | 110.18 | 104,167 | +1.88(+1.74%) |
Oct 21, 2016 | 107.28 | 108.33 | 106.28 | 108.30 | 85,290 | +0.53(+0.49%) |
Oct 20, 2016 | 108.63 | 108.63 | 107.07 | 107.77 | 82,608 | -0.89(-0.82%) |
Oct 19, 2016 | 107.78 | 109.20 | 107.01 | 108.66 | 126,520 | +1.27(+1.18%) |
Oct 18, 2016 | 108.43 | 108.47 | 106.85 | 107.39 | 113,173 | -0.37(-0.34%) |
Oct 17, 2016 | 108.05 | 109.66 | 107.27 | 107.76 | 79,119 | -0.52(-0.48%) |
Oct 14, 2016 | 109.53 | 110.65 | 107.87 | 108.28 | 102,769 | -1.56(-1.42%) |
Oct 13, 2016 | 109.52 | 110.27 | 108.49 | 109.84 | 73,685 | -0.63(-0.57%) |
Oct 12, 2016 | 110.33 | 111.97 | 110.02 | 110.47 | 56,525 | +0.08(+0.07%) |
Oct 11, 2016 | 113.25 | 114.47 | 110.24 | 110.39 | 73,073 | -2.97(-2.62%) |
Oct 10, 2016 | 112.97 | 113.80 | 112.46 | 113.36 | 86,473 | +1.72(+1.54%) |
Oct 07, 2016 | 112.30 | 113.28 | 111.38 | 111.64 | 150,377 | -0.44(-0.39%) |
Oct 06, 2016 | 113.09 | 113.09 | 111.84 | 112.08 | 73,156 | -0.92(-0.81%) |
Oct 05, 2016 | 112.94 | 114.39 | 112.56 | 113.00 | 138,877 | +0.11(+0.10%) |
Oct 04, 2016 | 113.78 | 114.34 | 112.22 | 112.89 | 81,703 | -0.70(-0.62%) |
Oct 03, 2016 | 114.09 | 114.85 | 112.63 | 113.59 | 123,396 | -0.91(-0.79%) |
Sep 30, 2016 | 114.16 | 115.12 | 113.18 | 114.50 | 98,754 | +0.36(+0.32%) |
Sep 29, 2016 | 113.97 | 115.20 | 113.39 | 114.14 | 85,331 | -1.76(-1.52%) |
Sep 28, 2016 | 113.39 | 115.97 | 113.10 | 115.90 | 90,709 | +2.46(+2.17%) |
Sep 27, 2016 | 113.98 | 114.36 | 112.93 | 113.44 | 75,414 | -0.55(-0.48%) |
Sep 26, 2016 | 114.56 | 115.67 | 113.93 | 113.99 | 59,304 | -1.63(-1.41%) |
Sep 23, 2016 | 115.66 | 116.49 | 115.42 | 115.62 | 68,739 | -0.72(-0.62%) |
Sep 22, 2016 | 115.76 | 116.88 | 115.01 | 116.34 | 88,779 | +0.75(+0.65%) |
Sep 21, 2016 | 113.44 | 115.64 | 113.03 | 115.59 | 160,245 | +2.12(+1.87%) |
Sep 20, 2016 | 113.53 | 113.70 | 112.65 | 113.47 | 114,248 | +0.04(+0.04%) |
Sep 19, 2016 | 113.00 | 113.96 | 112.79 | 113.43 | 96,654 | +0.17(+0.15%) |
Sep 16, 2016 | 112.99 | 113.69 | 112.53 | 113.26 | 169,323 | +0.26(+0.23%) |
Sep 15, 2016 | 112.11 | 113.11 | 111.96 | 113.00 | 91,654 | +0.47(+0.42%) |
Sep 14, 2016 | 113.45 | 114.75 | 111.72 | 112.53 | 116,186 | -0.50(-0.44%) |
Sep 13, 2016 | 115.81 | 116.48 | 112.61 | 113.03 | 243,592 | -3.21(-2.76%) |
Sep 12, 2016 | 115.50 | 116.86 | 114.76 | 116.24 | 106,678 | +0.24(+0.21%) |
Sep 09, 2016 | 117.12 | 117.94 | 115.01 | 116.00 | 170,055 | -1.85(-1.57%) |
Sep 08, 2016 | 117.12 | 118.89 | 116.94 | 117.85 | 85,158 | -0.97(-0.82%) |
Sep 07, 2016 | 117.70 | 119.80 | 116.63 | 118.82 | 128,458 | +0.70(+0.59%) |
Sep 06, 2016 | 119.37 | 119.37 | 116.61 | 118.12 | 115,578 | -0.93(-0.78%) |
Sep 02, 2016 | 118.71 | 119.05 | 119.05 | 119.05 | 58,000 | +0.66(+0.56%) |
Sep 01, 2016 | 117.76 | 119.33 | 117.46 | 118.39 | 104,958 | +0.17(+0.14%) |
Aug 31, 2016 | 119.24 | 119.24 | 117.00 | 118.22 | 130,115 | -1.42(-1.19%) |
Aug 30, 2016 | 118.73 | 119.72 | 118.11 | 119.64 | 81,412 | +1.13(+0.95%) |
Aug 29, 2016 | 117.93 | 118.87 | 117.93 | 118.51 | 78,840 | +0.75(+0.64%) |
Aug 26, 2016 | 117.97 | 118.33 | 116.68 | 117.76 | 146,273 | +0.76(+0.65%) |
Aug 25, 2016 | 115.99 | 117.34 | 115.99 | 117.00 | 92,794 | +1.15(+0.99%) |
Aug 24, 2016 | 117.35 | 118.26 | 115.72 | 115.85 | 84,508 | -1.89(-1.61%) |
Aug 23, 2016 | 116.15 | 118.28 | 116.12 | 117.74 | 102,308 | +1.80(+1.55%) |
Aug 22, 2016 | 115.07 | 116.21 | 115.07 | 115.94 | 114,604 | +0.40(+0.35%) |
Aug 19, 2016 | 115.98 | 116.75 | 114.69 | 115.54 | 112,797 | -1.24(-1.06%) |
Aug 18, 2016 | 115.97 | 117.37 | 115.97 | 116.78 | 80,423 | +0.88(+0.76%) |
Aug 17, 2016 | 116.43 | 116.43 | 114.35 | 115.90 | 118,017 | -0.10(-0.09%) |
Aug 16, 2016 | 116.04 | 116.97 | 115.64 | 116.00 | 134,135 | -0.48(-0.41%) |
Aug 15, 2016 | 116.29 | 118.04 | 116.24 | 116.48 | 75,901 | +0.37(+0.32%) |
Aug 12, 2016 | 116.64 | 116.98 | 115.82 | 116.11 | 91,490 | -0.73(-0.62%) |
Aug 11, 2016 | 118.49 | 118.49 | 116.58 | 116.84 | 133,537 | -1.77(-1.49%) |
Aug 10, 2016 | 120.59 | 121.68 | 118.30 | 118.61 | 96,207 | -1.96(-1.63%) |
Aug 09, 2016 | 121.45 | 121.74 | 120.19 | 120.57 | 88,432 | -1.14(-0.94%) |
Aug 08, 2016 | 121.09 | 123.99 | 120.61 | 121.71 | 98,396 | +1.23(+1.02%) |
Aug 05, 2016 | 119.45 | 120.78 | 118.29 | 120.48 | 76,620 | +1.53(+1.29%) |
Aug 04, 2016 | 119.15 | 119.35 | 117.97 | 118.95 | 77,887 | -0.32(-0.27%) |
Aug 03, 2016 | 118.19 | 119.68 | 117.69 | 119.27 | 109,096 | +0.58(+0.49%) |
Aug 02, 2016 | 118.93 | 119.98 | 117.18 | 118.69 | 98,850 | -0.13(-0.11%) |