Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 106.83 | 107.24 | 106.48 | 107.12 | 22,470,242 | +0.43(+0.40%) |
Oct 28, 2016 | 106.94 | 107.60 | 106.44 | 106.69 | 39,243,492 | -0.30(-0.28%) |
Oct 27, 2016 | 108.58 | 108.60 | 106.75 | 106.99 | 32,662,496 | -1.24(-1.14%) |
Oct 26, 2016 | 108.57 | 109.37 | 107.98 | 108.23 | 27,627,808 | -1.09(-0.99%) |
Oct 25, 2016 | 110.11 | 110.27 | 109.02 | 109.31 | 18,209,008 | -0.82(-0.75%) |
Oct 24, 2016 | 110.32 | 110.83 | 109.78 | 110.14 | 17,060,358 | +0.70(+0.64%) |
Oct 21, 2016 | 108.71 | 109.71 | 108.56 | 109.44 | 23,335,336 | -0.05(-0.05%) |
Oct 20, 2016 | 109.50 | 110.28 | 108.84 | 109.49 | 22,662,556 | -0.33(-0.30%) |
Oct 19, 2016 | 109.53 | 110.23 | 108.92 | 109.82 | 20,440,146 | +0.46(+0.42%) |
Oct 18, 2016 | 109.85 | 109.90 | 109.07 | 109.36 | 21,192,458 | +0.62(+0.57%) |
Oct 17, 2016 | 109.00 | 109.24 | 108.62 | 108.73 | 18,930,832 | -0.13(-0.12%) |
Oct 14, 2016 | 109.70 | 110.14 | 108.83 | 108.86 | 27,164,000 | -0.44(-0.41%) |
Oct 13, 2016 | 109.37 | 109.75 | 108.58 | 109.30 | 29,095,478 | -0.91(-0.83%) |
Oct 12, 2016 | 110.36 | 110.83 | 109.86 | 110.22 | 22,357,752 | -0.09(-0.08%) |
Oct 11, 2016 | 112.13 | 112.19 | 109.68 | 110.31 | 35,323,692 | -2.05(-1.83%) |
Oct 10, 2016 | 111.03 | 112.76 | 111.69 | 112.36 | 23,762,792 | +1.33(+1.20%) |
Oct 07, 2016 | 112.12 | 112.38 | 110.49 | 111.03 | 31,786,164 | -0.89(-0.80%) |
Oct 06, 2016 | 111.86 | 112.10 | 111.02 | 111.93 | 20,943,754 | -0.12(-0.10%) |
Oct 05, 2016 | 111.81 | 112.70 | 111.77 | 112.04 | 26,898,096 | +0.67(+0.60%) |
Oct 04, 2016 | 112.11 | 112.37 | 110.87 | 111.37 | 28,826,276 | -0.55(-0.49%) |
Oct 03, 2016 | 111.94 | 112.17 | 111.30 | 111.93 | 20,644,882 | -0.35(-0.31%) |
Sep 30, 2016 | 111.56 | 112.79 | 111.06 | 112.28 | 33,838,212 | +1.22(+1.10%) |
Sep 29, 2016 | 112.65 | 112.67 | 110.91 | 111.06 | 29,178,948 | -1.64(-1.46%) |
Sep 28, 2016 | 112.04 | 112.78 | 111.25 | 112.70 | 21,242,746 | +0.86(+0.77%) |
Sep 27, 2016 | 111.34 | 111.98 | 111.01 | 111.84 | 16,890,024 | +0.45(+0.41%) |
Sep 26, 2016 | 111.91 | 112.24 | 111.28 | 111.39 | 22,154,300 | -1.12(-0.99%) |
Sep 23, 2016 | 113.19 | 113.48 | 112.51 | 112.51 | 28,973,416 | -0.80(-0.71%) |
Sep 22, 2016 | 112.44 | 113.40 | 112.37 | 113.31 | 40,254,980 | +1.61(+1.44%) |
Sep 21, 2016 | 110.50 | 111.75 | 110.07 | 111.71 | 34,148,704 | +1.59(+1.45%) |
Sep 20, 2016 | 111.06 | 111.08 | 110.11 | 110.11 | 18,723,096 | -0.47(-0.42%) |
Sep 19, 2016 | 110.27 | 111.37 | 109.97 | 110.58 | 25,295,410 | +0.73(+0.66%) |
Sep 16, 2016 | 110.01 | 109.95 | 109.16 | 109.85 | 35,432,500 | -0.16(-0.15%) |
Sep 15, 2016 | 108.79 | 110.14 | 108.63 | 110.01 | 33,336,570 | +1.30(+1.19%) |
Sep 14, 2016 | 108.87 | 109.50 | 108.44 | 108.71 | 33,884,852 | +0.02(+0.02%) |
Sep 13, 2016 | 110.03 | 110.12 | 108.07 | 108.70 | 52,731,276 | -2.13(-1.92%) |
Sep 12, 2016 | 108.80 | 110.85 | 108.70 | 110.82 | 37,058,120 | +1.52(+1.39%) |
Sep 09, 2016 | 111.94 | 111.97 | 109.26 | 109.30 | 60,168,908 | -3.53(-3.12%) |
Sep 08, 2016 | 112.96 | 113.05 | 112.47 | 112.83 | 18,043,722 | -0.22(-0.20%) |
Sep 07, 2016 | 112.29 | 113.08 | 112.21 | 113.05 | 19,777,732 | +0.70(+0.63%) |
Sep 06, 2016 | 112.61 | 112.65 | 111.75 | 112.35 | 15,209,381 | +0.11(+0.10%) |
Sep 02, 2016 | 111.79 | 112.24 | 112.24 | 112.24 | 25,606,968 | +1.07(+0.97%) |
Sep 01, 2016 | 111.18 | 111.45 | 109.99 | 111.17 | 25,474,856 | +0.08(+0.07%) |
Aug 31, 2016 | 111.58 | 111.64 | 110.47 | 111.08 | 32,429,708 | -0.63(-0.56%) |
Aug 30, 2016 | 111.63 | 111.93 | 111.22 | 111.72 | 15,564,268 | +0.21(+0.19%) |
Aug 29, 2016 | 111.12 | 111.93 | 111.09 | 111.51 | 15,544,561 | +0.58(+0.52%) |
Aug 26, 2016 | 111.28 | 112.15 | 110.25 | 110.93 | 29,657,212 | -0.22(-0.20%) |
Aug 25, 2016 | 110.53 | 111.50 | 110.53 | 111.16 | 18,882,526 | +0.22(+0.19%) |
Aug 24, 2016 | 111.72 | 112.00 | 110.67 | 110.94 | 23,886,324 | -0.91(-0.81%) |
Aug 23, 2016 | 111.43 | 112.19 | 111.43 | 111.85 | 23,894,302 | +0.78(+0.70%) |
Aug 22, 2016 | 110.59 | 111.18 | 110.27 | 111.08 | 18,780,634 | +0.25(+0.23%) |
Aug 19, 2016 | 110.67 | 110.94 | 110.23 | 110.82 | 19,279,538 | +0.00(+0.00%) |
Aug 18, 2016 | 110.05 | 110.85 | 110.01 | 110.82 | 18,016,758 | +0.81(+0.74%) |
Aug 17, 2016 | 110.37 | 110.43 | 109.37 | 110.01 | 22,885,506 | -0.33(-0.29%) |
Aug 16, 2016 | 110.95 | 110.99 | 110.21 | 110.34 | 22,457,010 | -0.90(-0.81%) |
Aug 15, 2016 | 110.39 | 111.50 | 110.36 | 111.24 | 24,455,986 | +1.09(+0.99%) |
Aug 12, 2016 | 109.82 | 110.39 | 109.64 | 110.15 | 13,590,557 | +0.11(+0.10%) |
Aug 11, 2016 | 110.00 | 110.34 | 109.58 | 110.04 | 23,455,198 | +0.52(+0.48%) |
Aug 10, 2016 | 110.31 | 110.52 | 109.21 | 109.52 | 21,228,172 | -0.79(-0.72%) |
Aug 09, 2016 | 110.22 | 110.54 | 110.10 | 110.31 | 13,853,002 | +0.12(+0.11%) |
Aug 08, 2016 | 110.29 | 110.74 | 110.00 | 110.19 | 16,224,454 | -0.05(-0.05%) |
Aug 05, 2016 | 109.38 | 110.50 | 109.05 | 110.25 | 31,774,996 | +1.57(+1.44%) |
Aug 04, 2016 | 108.58 | 109.25 | 108.41 | 108.68 | 19,442,920 | +0.10(+0.09%) |
Aug 03, 2016 | 107.61 | 108.62 | 107.36 | 108.58 | 19,777,224 | +0.87(+0.81%) |
Aug 02, 2016 | 109.22 | 109.26 | 107.36 | 107.70 | 31,827,078 | -1.52(-1.39%) |