Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.61 | 103.67 | 102.61 | 103.23 | 5,289,751 | +0.73(+0.71%) |
Oct 28, 2016 | 103.48 | 103.74 | 102.22 | 102.51 | 5,440,596 | -0.50(-0.48%) |
Oct 27, 2016 | 102.65 | 103.48 | 102.11 | 103.01 | 6,296,220 | +1.04(+1.01%) |
Oct 26, 2016 | 101.23 | 102.73 | 100.93 | 101.97 | 4,185,933 | +0.62(+0.62%) |
Oct 25, 2016 | 101.53 | 100.64 | 101.35 | 3,941,315 | +0.21(+0.21%) | |
Oct 24, 2016 | 101.03 | 101.78 | 101.03 | 101.14 | 3,970,084 | +0.63(+0.63%) |
Oct 21, 2016 | 101.15 | 101.53 | 100.46 | 100.51 | 6,571,607 | -1.27(-1.25%) |
Oct 20, 2016 | 101.62 | 102.70 | 101.44 | 101.78 | 5,989,356 | +0.17(+0.17%) |
Oct 19, 2016 | 101.61 | 102.40 | 101.31 | 101.60 | 6,897,117 | +0.36(+0.36%) |
Oct 18, 2016 | 100.77 | 101.43 | 99.29 | 101.24 | 19,012,036 | -2.72(-2.62%) |
Oct 17, 2016 | 103.75 | 104.71 | 103.67 | 103.96 | 8,752,361 | +0.21(+0.21%) |
Oct 14, 2016 | 103.76 | 104.47 | 103.50 | 103.75 | 6,488,224 | +0.49(+0.47%) |
Oct 13, 2016 | 103.24 | 103.59 | 102.28 | 103.25 | 4,332,157 | -0.38(-0.37%) |
Oct 12, 2016 | 104.09 | 104.09 | 102.83 | 103.64 | 4,412,579 | -0.34(-0.32%) |
Oct 11, 2016 | 105.28 | 105.42 | 103.37 | 103.97 | 4,319,173 | -1.50(-1.42%) |
Oct 10, 2016 | 105.26 | 106.46 | 105.23 | 105.47 | 3,693,994 | +0.91(+0.87%) |
Oct 07, 2016 | 105.55 | 105.93 | 104.02 | 104.56 | 3,977,694 | -0.81(-0.77%) |
Oct 06, 2016 | 105.35 | 105.75 | 104.71 | 105.38 | 2,903,202 | -0.13(-0.13%) |
Oct 05, 2016 | 105.50 | 106.02 | 105.27 | 105.51 | 2,507,721 | +0.42(+0.40%) |
Oct 04, 2016 | 105.91 | 106.49 | 104.67 | 105.10 | 4,293,745 | -0.77(-0.73%) |
Oct 03, 2016 | 106.17 | 106.38 | 105.47 | 105.87 | 3,316,503 | -0.83(-0.78%) |
Sep 30, 2016 | 106.73 | 107.36 | 106.17 | 106.70 | 5,346,487 | +0.50(+0.47%) |
Sep 29, 2016 | 106.55 | 110.83 | 105.77 | 106.20 | 5,020,305 | -0.12(-0.11%) |
Sep 28, 2016 | 105.45 | 106.55 | 104.94 | 106.33 | 4,906,021 | +1.02(+0.97%) |
Sep 27, 2016 | 103.66 | 105.30 | 103.32 | 105.30 | 4,411,457 | +1.87(+1.81%) |
Sep 26, 2016 | 103.75 | 103.75 | 103.08 | 103.43 | 3,771,463 | -0.67(-0.64%) |
Sep 23, 2016 | 104.53 | 104.81 | 103.92 | 104.10 | 4,022,804 | -0.76(-0.72%) |
Sep 22, 2016 | 104.89 | 105.61 | 104.58 | 104.86 | 4,006,074 | +0.39(+0.37%) |
Sep 21, 2016 | 104.05 | 104.57 | 103.36 | 104.47 | 3,682,987 | +0.73(+0.70%) |
Sep 20, 2016 | 104.70 | 105.17 | 103.75 | 103.75 | 3,214,327 | -0.28(-0.27%) |
Sep 19, 2016 | 104.03 | 104.91 | 103.81 | 104.03 | 3,647,588 | +0.69(+0.67%) |
Sep 16, 2016 | 104.14 | 104.38 | 103.09 | 103.34 | 9,622,689 | -1.22(-1.17%) |
Sep 15, 2016 | 103.64 | 105.01 | 102.91 | 104.56 | 5,452,621 | +1.08(+1.04%) |
Sep 14, 2016 | 104.58 | 104.70 | 103.03 | 103.48 | 5,747,362 | -1.18(-1.13%) |
Sep 13, 2016 | 105.88 | 106.08 | 104.45 | 104.66 | 5,414,115 | -1.67(-1.57%) |
Sep 12, 2016 | 104.29 | 106.49 | 104.01 | 106.33 | 6,501,425 | +1.75(+1.67%) |
Sep 09, 2016 | 106.15 | 106.40 | 104.55 | 104.58 | 7,720,567 | -2.22(-2.08%) |
Sep 08, 2016 | 107.84 | 108.29 | 106.64 | 106.80 | 5,900,123 | -1.77(-1.63%) |
Sep 07, 2016 | 107.60 | 108.66 | 107.47 | 108.58 | 4,267,083 | +0.87(+0.80%) |
Sep 06, 2016 | 107.39 | 108.05 | 106.88 | 107.71 | 4,457,372 | +0.54(+0.50%) |
Sep 02, 2016 | 107.39 | 107.17 | 107.17 | 107.17 | 3,447,030 | +0.01(+0.01%) |
Sep 01, 2016 | 106.34 | 107.22 | 106.20 | 107.16 | 3,510,725 | +0.44(+0.42%) |
Aug 31, 2016 | 107.25 | 107.25 | 106.31 | 106.72 | 3,459,310 | -0.35(-0.33%) |
Aug 30, 2016 | 107.31 | 107.57 | 106.67 | 107.07 | 2,699,597 | -0.22(-0.20%) |
Aug 29, 2016 | 106.69 | 107.61 | 106.47 | 107.28 | 3,685,902 | +0.94(+0.88%) |
Aug 26, 2016 | 106.72 | 107.77 | 106.03 | 106.34 | 3,720,227 | -0.21(-0.20%) |
Aug 25, 2016 | 106.80 | 107.16 | 106.41 | 106.55 | 3,833,541 | -0.28(-0.26%) |
Aug 24, 2016 | 107.40 | 107.59 | 106.34 | 106.83 | 5,427,704 | -0.81(-0.76%) |
Aug 23, 2016 | 107.69 | 108.37 | 107.63 | 107.65 | 4,225,249 | +0.17(+0.16%) |
Aug 22, 2016 | 107.47 | 107.86 | 106.89 | 107.47 | 3,036,027 | -0.03(-0.03%) |
Aug 19, 2016 | 108.04 | 108.08 | 107.15 | 107.50 | 4,191,078 | -0.89(-0.82%) |
Aug 18, 2016 | 108.07 | 108.82 | 107.77 | 108.39 | 5,436,900 | +0.62(+0.57%) |
Aug 17, 2016 | 108.12 | 108.25 | 107.37 | 107.77 | 4,802,556 | -0.17(-0.16%) |
Aug 16, 2016 | 108.22 | 108.76 | 107.94 | 107.94 | 3,290,457 | -0.79(-0.73%) |
Aug 15, 2016 | 109.08 | 109.47 | 108.67 | 108.74 | 4,421,879 | -0.05(-0.04%) |
Aug 12, 2016 | 109.62 | 109.80 | 108.49 | 108.78 | 3,785,985 | -1.06(-0.97%) |
Aug 11, 2016 | 108.98 | 110.80 | 108.94 | 109.84 | 13,054,144 | +0.97(+0.89%) |
Aug 10, 2016 | 108.94 | 109.26 | 108.79 | 108.87 | 3,672,164 | +0.21(+0.19%) |
Aug 09, 2016 | 108.97 | 109.33 | 108.58 | 108.66 | 4,075,472 | -0.18(-0.17%) |
Aug 08, 2016 | 109.31 | 109.67 | 108.53 | 108.84 | 4,524,445 | -0.08(-0.07%) |
Aug 05, 2016 | 107.93 | 108.93 | 107.64 | 108.92 | 5,722,477 | +1.30(+1.21%) |
Aug 04, 2016 | 107.17 | 107.73 | 106.67 | 107.63 | 3,736,162 | +0.59(+0.55%) |
Aug 03, 2016 | 106.68 | 107.17 | 106.46 | 107.04 | 4,295,291 | +0.06(+0.06%) |
Aug 02, 2016 | 107.44 | 107.56 | 106.83 | 106.98 | 4,624,368 | -0.58(-0.54%) |