Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 109.91 | 110.14 | 108.92 | 109.16 | 1,348,998 | -0.35(-0.32%) |
Oct 28, 2016 | 108.85 | 110.26 | 108.59 | 109.52 | 1,204,230 | +0.82(+0.75%) |
Oct 27, 2016 | 110.26 | 110.26 | 106.96 | 108.70 | 2,201,775 | -1.87(-1.69%) |
Oct 26, 2016 | 110.12 | 110.92 | 109.69 | 110.57 | 986,802 | +0.04(+0.03%) |
Oct 25, 2016 | 111.44 | 111.44 | 110.35 | 110.53 | 642,605 | -0.96(-0.86%) |
Oct 24, 2016 | 111.97 | 112.61 | 111.26 | 111.49 | 661,984 | -0.30(-0.27%) |
Oct 21, 2016 | 110.88 | 112.03 | 110.13 | 111.79 | 733,014 | +0.10(+0.09%) |
Oct 20, 2016 | 111.20 | 111.95 | 110.79 | 111.69 | 721,744 | -0.10(-0.09%) |
Oct 19, 2016 | 110.73 | 111.91 | 110.23 | 111.79 | 911,371 | +1.30(+1.17%) |
Oct 18, 2016 | 110.40 | 110.83 | 109.82 | 110.50 | 778,726 | +1.31(+1.20%) |
Oct 17, 2016 | 109.05 | 109.42 | 108.85 | 109.18 | 684,485 | -0.09(-0.09%) |
Oct 14, 2016 | 109.86 | 110.03 | 109.27 | 109.27 | 497,932 | +0.08(+0.07%) |
Oct 13, 2016 | 108.44 | 109.39 | 107.08 | 109.20 | 717,980 | -0.20(-0.18%) |
Oct 12, 2016 | 109.10 | 109.75 | 108.90 | 109.39 | 682,739 | +0.17(+0.15%) |
Oct 11, 2016 | 110.37 | 110.43 | 108.48 | 109.23 | 1,175,075 | -1.53(-1.38%) |
Oct 10, 2016 | 111.97 | 111.97 | 110.70 | 110.76 | 786,804 | -0.07(-0.07%) |
Oct 07, 2016 | 112.98 | 112.98 | 110.34 | 110.83 | 1,207,621 | -1.86(-1.65%) |
Oct 06, 2016 | 112.00 | 112.86 | 111.85 | 112.70 | 979,341 | +0.46(+0.41%) |
Oct 05, 2016 | 112.93 | 113.13 | 112.00 | 112.24 | 984,601 | +0.00(+0.00%) |
Oct 04, 2016 | 113.12 | 113.77 | 112.08 | 112.24 | 1,443,732 | -0.82(-0.73%) |
Oct 03, 2016 | 112.24 | 113.37 | 111.75 | 113.06 | 1,829,051 | +0.38(+0.34%) |
Sep 30, 2016 | 111.46 | 113.00 | 110.96 | 112.68 | 1,819,301 | +1.84(+1.66%) |
Sep 29, 2016 | 110.59 | 111.75 | 110.42 | 110.84 | 1,767,430 | +0.48(+0.43%) |
Sep 28, 2016 | 110.55 | 111.44 | 109.79 | 110.36 | 2,237,418 | +1.26(+1.15%) |
Sep 27, 2016 | 108.58 | 109.41 | 108.50 | 109.11 | 1,035,230 | +0.53(+0.49%) |
Sep 26, 2016 | 108.88 | 109.48 | 108.52 | 108.58 | 1,584,248 | -0.38(-0.35%) |
Sep 23, 2016 | 109.98 | 110.29 | 108.73 | 108.96 | 1,670,903 | -1.43(-1.29%) |
Sep 22, 2016 | 110.97 | 111.18 | 109.94 | 110.38 | 1,337,792 | +0.34(+0.31%) |
Sep 21, 2016 | 110.19 | 110.42 | 109.40 | 110.04 | 1,671,027 | +0.36(+0.33%) |
Sep 20, 2016 | 110.65 | 110.97 | 109.64 | 109.67 | 834,680 | -0.19(-0.17%) |
Sep 19, 2016 | 110.21 | 110.70 | 109.83 | 109.86 | 908,643 | +0.12(+0.11%) |
Sep 16, 2016 | 109.81 | 110.21 | 109.15 | 109.74 | 1,713,317 | -0.49(-0.45%) |
Sep 15, 2016 | 108.55 | 110.70 | 108.40 | 110.23 | 1,550,622 | +1.28(+1.17%) |
Sep 14, 2016 | 110.26 | 110.39 | 108.56 | 108.96 | 1,797,587 | -1.08(-0.98%) |
Sep 13, 2016 | 109.48 | 111.97 | 108.19 | 110.04 | 3,834,457 | -0.49(-0.45%) |
Sep 12, 2016 | 108.25 | 111.25 | 107.81 | 110.53 | 5,113,147 | +1.05(+0.95%) |
Sep 09, 2016 | 112.13 | 112.13 | 109.49 | 109.49 | 1,472,825 | -2.95(-2.62%) |
Sep 08, 2016 | 114.02 | 114.16 | 112.26 | 112.44 | 1,106,797 | -1.56(-1.37%) |
Sep 07, 2016 | 113.64 | 114.25 | 113.21 | 113.99 | 784,172 | +0.07(+0.07%) |
Sep 06, 2016 | 114.52 | 115.04 | 113.60 | 113.92 | 844,955 | -0.49(-0.43%) |
Sep 02, 2016 | 114.04 | 114.41 | 114.41 | 114.41 | 528,232 | +0.55(+0.48%) |
Sep 01, 2016 | 113.33 | 114.00 | 113.02 | 113.86 | 1,320,894 | +0.75(+0.66%) |
Aug 31, 2016 | 113.40 | 113.51 | 112.52 | 113.11 | 911,265 | -0.44(-0.39%) |
Aug 30, 2016 | 113.48 | 113.92 | 113.12 | 113.56 | 706,108 | +0.25(+0.22%) |
Aug 29, 2016 | 112.98 | 113.79 | 112.98 | 113.31 | 785,088 | +0.40(+0.35%) |
Aug 26, 2016 | 114.36 | 114.51 | 112.48 | 112.91 | 1,086,071 | -1.13(-0.99%) |
Aug 25, 2016 | 113.07 | 114.07 | 112.94 | 114.04 | 1,043,660 | +0.88(+0.78%) |
Aug 24, 2016 | 112.36 | 113.36 | 112.20 | 113.16 | 858,508 | -0.33(-0.29%) |
Aug 23, 2016 | 113.93 | 114.32 | 113.12 | 113.50 | 763,977 | +0.02(+0.02%) |
Aug 22, 2016 | 113.20 | 113.70 | 112.89 | 113.48 | 944,429 | -0.12(-0.11%) |
Aug 19, 2016 | 112.47 | 113.77 | 111.79 | 113.60 | 2,332,820 | +0.62(+0.55%) |
Aug 18, 2016 | 111.63 | 112.99 | 111.50 | 112.98 | 1,158,187 | +1.34(+1.20%) |
Aug 17, 2016 | 112.11 | 112.14 | 110.36 | 111.63 | 2,443,686 | -0.77(-0.68%) |
Aug 16, 2016 | 114.03 | 115.86 | 112.23 | 112.40 | 6,404,152 | +3.00(+2.75%) |
Aug 15, 2016 | 108.33 | 109.58 | 108.33 | 109.40 | 594,860 | +1.17(+1.08%) |
Aug 12, 2016 | 108.19 | 109.32 | 107.84 | 108.23 | 660,532 | -0.19(-0.18%) |
Aug 11, 2016 | 108.21 | 108.63 | 107.80 | 108.42 | 701,018 | +0.45(+0.42%) |
Aug 10, 2016 | 108.56 | 108.81 | 107.96 | 107.97 | 621,808 | -0.40(-0.37%) |
Aug 09, 2016 | 108.10 | 108.58 | 107.08 | 108.37 | 644,755 | +0.10(+0.09%) |
Aug 08, 2016 | 108.51 | 108.97 | 107.93 | 108.27 | 954,237 | +0.09(+0.09%) |
Aug 05, 2016 | 108.66 | 108.81 | 108.05 | 108.17 | 913,278 | +0.04(+0.03%) |
Aug 04, 2016 | 107.93 | 108.37 | 107.74 | 108.14 | 1,134,679 | +0.08(+0.08%) |
Aug 03, 2016 | 107.78 | 108.41 | 107.51 | 108.05 | 1,247,860 | +0.49(+0.46%) |
Aug 02, 2016 | 107.37 | 107.70 | 106.58 | 107.56 | 1,136,456 | +0.14(+0.13%) |