Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 106.84 | 107.26 | 106.50 | 107.13 | 22,466,574 | +0.42(+0.40%) |
Oct 28, 2016 | 106.96 | 107.61 | 106.46 | 106.71 | 39,237,088 | -0.30(-0.28%) |
Oct 27, 2016 | 108.60 | 108.62 | 106.76 | 107.01 | 32,657,164 | -1.24(-1.14%) |
Oct 26, 2016 | 108.59 | 109.39 | 108.00 | 108.25 | 27,623,298 | -1.09(-0.99%) |
Oct 25, 2016 | 110.13 | 110.29 | 109.03 | 109.33 | 18,206,036 | -0.82(-0.75%) |
Oct 24, 2016 | 110.33 | 110.85 | 109.80 | 110.15 | 17,057,572 | +0.70(+0.64%) |
Oct 21, 2016 | 108.72 | 109.73 | 108.58 | 109.46 | 23,331,528 | -0.05(-0.05%) |
Oct 20, 2016 | 109.52 | 110.30 | 108.86 | 109.51 | 22,658,856 | -0.33(-0.30%) |
Oct 19, 2016 | 109.55 | 110.25 | 108.94 | 109.84 | 20,436,810 | +0.46(+0.42%) |
Oct 18, 2016 | 109.86 | 109.92 | 109.09 | 109.38 | 21,189,000 | +0.62(+0.57%) |
Oct 17, 2016 | 109.02 | 109.26 | 108.64 | 108.75 | 18,927,742 | -0.13(-0.12%) |
Oct 14, 2016 | 109.72 | 110.15 | 108.85 | 108.88 | 27,159,566 | -0.44(-0.41%) |
Oct 13, 2016 | 109.39 | 109.77 | 108.60 | 109.32 | 29,090,728 | -0.91(-0.83%) |
Oct 12, 2016 | 110.38 | 110.85 | 109.88 | 110.23 | 22,354,102 | -0.09(-0.08%) |
Oct 11, 2016 | 112.15 | 112.21 | 109.70 | 110.33 | 35,317,924 | -2.05(-1.83%) |
Oct 10, 2016 | 111.05 | 112.78 | 111.71 | 112.38 | 23,758,912 | +1.33(+1.20%) |
Oct 07, 2016 | 112.14 | 112.40 | 110.51 | 111.05 | 31,780,976 | -0.89(-0.80%) |
Oct 06, 2016 | 111.88 | 112.12 | 111.04 | 111.94 | 20,940,334 | -0.12(-0.10%) |
Oct 05, 2016 | 111.83 | 112.72 | 111.79 | 112.06 | 26,893,706 | +0.67(+0.60%) |
Oct 04, 2016 | 112.12 | 112.39 | 110.89 | 111.39 | 28,821,570 | -0.55(-0.49%) |
Oct 03, 2016 | 111.95 | 112.19 | 111.32 | 111.94 | 20,641,512 | -0.35(-0.31%) |
Sep 30, 2016 | 111.58 | 112.81 | 111.08 | 112.30 | 33,832,688 | +1.22(+1.10%) |
Sep 29, 2016 | 112.67 | 112.69 | 110.93 | 111.08 | 29,174,186 | -1.65(-1.46%) |
Sep 28, 2016 | 112.06 | 112.79 | 111.27 | 112.72 | 21,239,278 | +0.86(+0.77%) |
Sep 27, 2016 | 111.36 | 112.00 | 111.03 | 111.86 | 16,887,266 | +0.45(+0.41%) |
Sep 26, 2016 | 111.93 | 112.26 | 111.29 | 111.41 | 22,150,684 | -1.12(-0.99%) |
Sep 23, 2016 | 113.20 | 113.49 | 112.53 | 112.53 | 28,968,686 | -0.80(-0.71%) |
Sep 22, 2016 | 112.46 | 113.42 | 112.39 | 113.33 | 40,248,408 | +1.61(+1.44%) |
Sep 21, 2016 | 110.52 | 111.77 | 110.08 | 111.72 | 34,143,128 | +1.59(+1.45%) |
Sep 20, 2016 | 111.08 | 111.10 | 110.13 | 110.13 | 18,720,038 | -0.47(-0.42%) |
Sep 19, 2016 | 110.28 | 111.39 | 109.98 | 110.60 | 25,291,280 | +0.73(+0.66%) |
Sep 16, 2016 | 110.03 | 109.97 | 109.18 | 109.87 | 35,426,716 | -0.16(-0.15%) |
Sep 15, 2016 | 108.80 | 110.16 | 108.65 | 110.03 | 33,331,128 | +1.30(+1.19%) |
Sep 14, 2016 | 108.89 | 109.52 | 108.45 | 108.73 | 33,879,316 | +0.02(+0.02%) |
Sep 13, 2016 | 110.05 | 110.14 | 108.08 | 108.71 | 52,722,664 | -2.13(-1.92%) |
Sep 12, 2016 | 108.81 | 110.87 | 108.71 | 110.84 | 37,052,068 | +1.52(+1.39%) |
Sep 09, 2016 | 111.96 | 111.99 | 109.28 | 109.32 | 60,159,084 | -3.53(-3.12%) |
Sep 08, 2016 | 112.98 | 113.07 | 112.49 | 112.84 | 18,040,774 | -0.23(-0.20%) |
Sep 07, 2016 | 112.31 | 113.10 | 112.23 | 113.07 | 19,774,502 | +0.70(+0.63%) |
Sep 06, 2016 | 112.63 | 112.67 | 111.77 | 112.36 | 15,206,897 | +0.11(+0.10%) |
Sep 02, 2016 | 111.81 | 112.26 | 112.26 | 112.26 | 25,602,786 | +1.07(+0.97%) |
Sep 01, 2016 | 111.20 | 111.46 | 110.01 | 111.18 | 25,470,696 | +0.08(+0.07%) |
Aug 31, 2016 | 111.60 | 111.66 | 110.49 | 111.10 | 32,424,412 | -0.63(-0.56%) |
Aug 30, 2016 | 111.64 | 111.95 | 111.24 | 111.73 | 15,561,727 | +0.21(+0.19%) |
Aug 29, 2016 | 111.14 | 111.95 | 111.11 | 111.53 | 15,542,023 | +0.58(+0.52%) |
Aug 26, 2016 | 111.30 | 112.17 | 110.27 | 110.95 | 29,652,368 | -0.22(-0.20%) |
Aug 25, 2016 | 110.55 | 111.52 | 110.54 | 111.17 | 18,879,442 | +0.22(+0.19%) |
Aug 24, 2016 | 111.74 | 112.02 | 110.69 | 110.96 | 23,882,424 | -0.91(-0.81%) |
Aug 23, 2016 | 111.45 | 112.21 | 111.45 | 111.87 | 23,890,400 | +0.78(+0.70%) |
Aug 22, 2016 | 110.61 | 111.20 | 110.29 | 111.09 | 18,777,568 | +0.25(+0.23%) |
Aug 19, 2016 | 110.69 | 110.96 | 110.25 | 110.84 | 19,276,390 | +0.00(+0.00%) |
Aug 18, 2016 | 110.07 | 110.87 | 110.03 | 110.84 | 18,013,816 | +0.81(+0.74%) |
Aug 17, 2016 | 110.39 | 110.44 | 109.39 | 110.03 | 22,881,768 | -0.33(-0.29%) |
Aug 16, 2016 | 110.97 | 111.00 | 110.23 | 110.36 | 22,453,342 | -0.90(-0.81%) |
Aug 15, 2016 | 110.41 | 111.51 | 110.38 | 111.26 | 24,451,992 | +1.09(+0.99%) |
Aug 12, 2016 | 109.84 | 110.41 | 109.66 | 110.17 | 13,588,338 | +0.11(+0.10%) |
Aug 11, 2016 | 110.02 | 110.36 | 109.60 | 110.06 | 23,451,368 | +0.52(+0.48%) |
Aug 10, 2016 | 110.33 | 110.53 | 109.23 | 109.53 | 21,224,706 | -0.79(-0.72%) |
Aug 09, 2016 | 110.24 | 110.56 | 110.12 | 110.33 | 13,850,740 | +0.12(+0.11%) |
Aug 08, 2016 | 110.31 | 110.76 | 110.02 | 110.21 | 16,221,805 | -0.05(-0.05%) |
Aug 05, 2016 | 109.40 | 110.52 | 109.07 | 110.27 | 31,769,806 | +1.57(+1.44%) |
Aug 04, 2016 | 108.60 | 109.26 | 108.43 | 108.70 | 19,439,746 | +0.10(+0.09%) |
Aug 03, 2016 | 107.62 | 108.64 | 107.38 | 108.60 | 19,773,994 | +0.88(+0.81%) |
Aug 02, 2016 | 109.24 | 109.28 | 107.38 | 107.72 | 31,821,882 | -1.52(-1.40%) |