Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 110.60 | 110.88 | 109.59 | 109.70 | 1,870,001 | -0.44(-0.40%) |
Oct 28, 2016 | 110.03 | 111.04 | 109.04 | 110.14 | 2,586,981 | +0.43(+0.39%) |
Oct 27, 2016 | 109.93 | 110.33 | 109.51 | 109.71 | 2,447,713 | +0.01(+0.01%) |
Oct 26, 2016 | 107.42 | 109.86 | 106.73 | 109.70 | 3,760,962 | +3.93(+3.72%) |
Oct 25, 2016 | 105.70 | 106.28 | 105.27 | 105.77 | 1,746,758 | +0.15(+0.14%) |
Oct 24, 2016 | 105.90 | 106.48 | 105.41 | 105.62 | 1,507,544 | +0.33(+0.31%) |
Oct 21, 2016 | 105.38 | 105.61 | 104.93 | 105.29 | 2,424,626 | -0.98(-0.92%) |
Oct 20, 2016 | 108.52 | 108.52 | 106.17 | 106.27 | 2,591,955 | -2.59(-2.38%) |
Oct 19, 2016 | 108.58 | 109.10 | 108.26 | 108.86 | 1,059,627 | +0.60(+0.55%) |
Oct 18, 2016 | 109.26 | 109.48 | 108.17 | 108.26 | 1,726,801 | -0.29(-0.27%) |
Oct 17, 2016 | 108.75 | 109.10 | 108.37 | 108.56 | 1,006,761 | -0.15(-0.14%) |
Oct 14, 2016 | 108.85 | 109.38 | 108.53 | 108.70 | 1,624,780 | +0.54(+0.50%) |
Oct 13, 2016 | 107.22 | 108.34 | 106.61 | 108.16 | 1,402,451 | +0.25(+0.23%) |
Oct 12, 2016 | 107.10 | 108.07 | 106.87 | 107.91 | 1,072,002 | +1.03(+0.96%) |
Oct 11, 2016 | 107.51 | 107.75 | 106.55 | 106.88 | 1,608,748 | -0.98(-0.91%) |
Oct 10, 2016 | 108.35 | 108.46 | 107.64 | 107.87 | 1,094,321 | +0.39(+0.36%) |
Oct 07, 2016 | 105.82 | 108.05 | 105.82 | 107.48 | 2,882,348 | +2.20(+2.09%) |
Oct 06, 2016 | 106.47 | 106.67 | 105.02 | 105.28 | 2,672,288 | -1.11(-1.05%) |
Oct 05, 2016 | 106.85 | 107.09 | 106.03 | 106.39 | 1,377,439 | +0.18(+0.17%) |
Oct 04, 2016 | 107.60 | 107.89 | 105.92 | 106.21 | 1,835,179 | -1.08(-1.01%) |
Oct 03, 2016 | 108.35 | 108.43 | 106.95 | 107.29 | 1,193,152 | -1.24(-1.15%) |
Sep 30, 2016 | 107.80 | 108.94 | 107.70 | 108.53 | 1,902,545 | +1.09(+1.01%) |
Sep 29, 2016 | 108.40 | 108.69 | 107.12 | 107.44 | 1,040,861 | -1.11(-1.03%) |
Sep 28, 2016 | 107.80 | 108.60 | 107.50 | 108.56 | 993,453 | +0.94(+0.87%) |
Sep 27, 2016 | 106.91 | 108.13 | 106.75 | 107.62 | 1,317,737 | +0.77(+0.72%) |
Sep 26, 2016 | 107.25 | 107.44 | 106.62 | 106.84 | 1,689,531 | -0.94(-0.88%) |
Sep 23, 2016 | 108.59 | 108.81 | 107.79 | 107.79 | 1,719,996 | -1.69(-1.55%) |
Sep 22, 2016 | 109.03 | 109.56 | 108.83 | 109.48 | 1,109,942 | +0.83(+0.76%) |
Sep 21, 2016 | 107.83 | 108.72 | 107.60 | 108.66 | 1,687,824 | +1.14(+1.06%) |
Sep 20, 2016 | 108.51 | 108.69 | 107.49 | 107.51 | 909,338 | -0.11(-0.10%) |
Sep 19, 2016 | 107.72 | 108.16 | 107.12 | 107.62 | 1,068,276 | +0.50(+0.46%) |
Sep 16, 2016 | 107.19 | 107.78 | 106.41 | 107.13 | 2,322,720 | -0.61(-0.57%) |
Sep 15, 2016 | 106.89 | 108.08 | 106.67 | 107.74 | 1,395,527 | +0.66(+0.62%) |
Sep 14, 2016 | 108.12 | 108.15 | 106.83 | 107.08 | 1,465,036 | -1.03(-0.95%) |
Sep 13, 2016 | 107.24 | 108.73 | 107.24 | 108.11 | 2,141,709 | -0.39(-0.36%) |
Sep 12, 2016 | 106.52 | 108.74 | 106.21 | 108.50 | 2,000,183 | +1.74(+1.63%) |
Sep 09, 2016 | 107.98 | 108.11 | 106.76 | 106.76 | 2,002,924 | -1.91(-1.76%) |
Sep 08, 2016 | 109.41 | 109.58 | 108.60 | 108.67 | 1,260,399 | -0.88(-0.80%) |
Sep 07, 2016 | 109.47 | 110.06 | 109.14 | 109.55 | 1,471,207 | -0.44(-0.40%) |
Sep 06, 2016 | 109.65 | 110.02 | 109.10 | 109.99 | 1,219,121 | +0.20(+0.18%) |
Sep 02, 2016 | 109.52 | 109.79 | 109.79 | 109.79 | 1,263,210 | +0.61(+0.56%) |
Sep 01, 2016 | 109.06 | 109.41 | 108.19 | 109.18 | 1,419,822 | +0.15(+0.13%) |
Aug 31, 2016 | 109.28 | 109.52 | 108.66 | 109.03 | 1,639,431 | -0.27(-0.24%) |
Aug 30, 2016 | 109.16 | 109.33 | 108.69 | 109.30 | 1,384,160 | +0.14(+0.13%) |
Aug 29, 2016 | 108.32 | 109.39 | 108.32 | 109.16 | 1,203,356 | +1.01(+0.93%) |
Aug 26, 2016 | 108.50 | 109.07 | 107.60 | 108.16 | 1,149,724 | -0.13(-0.12%) |
Aug 25, 2016 | 107.51 | 108.64 | 107.40 | 108.29 | 1,093,496 | +0.69(+0.64%) |
Aug 24, 2016 | 107.50 | 107.76 | 107.29 | 107.60 | 925,220 | -0.10(-0.10%) |
Aug 23, 2016 | 108.28 | 108.65 | 107.68 | 107.70 | 1,393,310 | -0.81(-0.74%) |
Aug 22, 2016 | 108.33 | 108.61 | 107.89 | 108.51 | 943,220 | -0.14(-0.13%) |
Aug 19, 2016 | 108.93 | 109.38 | 108.25 | 108.65 | 1,311,329 | -0.67(-0.61%) |
Aug 18, 2016 | 109.33 | 109.42 | 107.97 | 109.32 | 1,861,668 | +1.00(+0.93%) |
Aug 17, 2016 | 108.28 | 108.48 | 107.81 | 108.31 | 1,363,154 | +0.02(+0.02%) |
Aug 16, 2016 | 108.19 | 108.68 | 108.08 | 108.29 | 1,025,950 | -0.24(-0.22%) |
Aug 15, 2016 | 108.70 | 108.93 | 108.37 | 108.53 | 1,387,042 | +0.02(+0.02%) |
Aug 12, 2016 | 108.66 | 108.85 | 108.38 | 108.52 | 1,025,853 | -0.22(-0.21%) |
Aug 11, 2016 | 108.52 | 108.84 | 108.23 | 108.74 | 1,028,839 | +0.32(+0.29%) |
Aug 10, 2016 | 108.84 | 109.07 | 108.41 | 108.42 | 1,257,151 | -0.52(-0.47%) |
Aug 09, 2016 | 109.05 | 109.22 | 108.84 | 108.94 | 1,177,200 | -0.23(-0.21%) |
Aug 08, 2016 | 109.30 | 109.51 | 108.81 | 109.17 | 1,784,180 | +0.08(+0.07%) |
Aug 05, 2016 | 108.65 | 109.09 | 107.95 | 109.09 | 2,057,741 | +1.33(+1.24%) |
Aug 04, 2016 | 108.04 | 108.33 | 107.50 | 107.76 | 1,340,501 | -0.02(-0.02%) |
Aug 03, 2016 | 107.50 | 108.24 | 107.23 | 107.78 | 1,688,833 | +0.38(+0.35%) |
Aug 02, 2016 | 107.43 | 107.65 | 107.08 | 107.40 | 1,570,446 | -0.21(-0.19%) |