Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 108.38 | 108.71 | 108.23 | 108.68 | 8,511,382 | +0.66(+0.61%) |
Oct 28, 2016 | 107.96 | 108.41 | 107.91 | 108.01 | 9,107,368 | -0.24(-0.22%) |
Oct 27, 2016 | 108.53 | 108.53 | 107.69 | 108.25 | 12,131,159 | -1.19(-1.09%) |
Oct 26, 2016 | 109.68 | 109.96 | 109.29 | 109.45 | 7,055,567 | -0.75(-0.68%) |
Oct 25, 2016 | 109.74 | 110.58 | 109.70 | 110.19 | 6,201,201 | +0.29(+0.26%) |
Oct 24, 2016 | 110.46 | 110.50 | 109.54 | 109.90 | 7,859,235 | -0.48(-0.43%) |
Oct 21, 2016 | 110.56 | 110.72 | 110.02 | 110.38 | 11,138,511 | +0.17(+0.15%) |
Oct 20, 2016 | 110.66 | 110.75 | 110.04 | 110.22 | 7,345,428 | +0.12(+0.11%) |
Oct 19, 2016 | 109.60 | 110.35 | 109.56 | 110.10 | 8,383,077 | +0.09(+0.08%) |
Oct 18, 2016 | 109.18 | 110.03 | 109.16 | 110.01 | 8,636,419 | +0.36(+0.32%) |
Oct 17, 2016 | 109.38 | 109.91 | 109.37 | 109.65 | 12,795,673 | +0.70(+0.64%) |
Oct 14, 2016 | 109.52 | 110.08 | 108.91 | 108.96 | 13,786,274 | -1.55(-1.40%) |
Oct 13, 2016 | 110.66 | 110.89 | 110.43 | 110.51 | 8,551,372 | +0.41(+0.38%) |
Oct 12, 2016 | 109.85 | 110.14 | 109.50 | 110.09 | 9,156,491 | +0.11(+0.10%) |
Oct 11, 2016 | 110.01 | 110.58 | 109.77 | 109.98 | 11,679,150 | -0.25(-0.22%) |
Oct 10, 2016 | 110.00 | 110.26 | 109.72 | 110.23 | 7,353,958 | -0.65(-0.59%) |
Oct 07, 2016 | 110.89 | 111.19 | 110.20 | 110.89 | 12,020,719 | +0.07(+0.07%) |
Oct 06, 2016 | 110.93 | 111.52 | 110.69 | 110.81 | 9,468,422 | -0.62(-0.56%) |
Oct 05, 2016 | 111.80 | 111.85 | 111.05 | 111.43 | 10,770,045 | -0.52(-0.47%) |
Oct 04, 2016 | 113.12 | 113.30 | 111.91 | 111.95 | 14,551,462 | -1.32(-1.17%) |
Oct 03, 2016 | 114.00 | 114.07 | 113.24 | 113.28 | 8,509,640 | -0.17(-0.15%) |
Sep 30, 2016 | 114.31 | 114.38 | 112.92 | 113.45 | 13,919,650 | -1.02(-0.89%) |
Sep 29, 2016 | 113.49 | 114.74 | 113.40 | 114.47 | 9,901,749 | +0.29(+0.25%) |
Sep 28, 2016 | 114.27 | 114.80 | 114.04 | 114.18 | 9,192,242 | -0.25(-0.22%) |
Sep 27, 2016 | 114.34 | 114.51 | 113.81 | 114.43 | 11,191,030 | +0.83(+0.73%) |
Sep 26, 2016 | 113.09 | 113.72 | 113.09 | 113.60 | 10,498,186 | +0.72(+0.64%) |
Sep 23, 2016 | 113.05 | 113.31 | 112.79 | 112.88 | 7,186,203 | -0.11(-0.09%) |
Sep 22, 2016 | 112.76 | 113.27 | 112.62 | 112.99 | 15,061,566 | +0.89(+0.79%) |
Sep 21, 2016 | 111.05 | 112.11 | 110.70 | 112.10 | 12,966,953 | +0.90(+0.81%) |
Sep 20, 2016 | 111.50 | 111.86 | 111.11 | 111.20 | 7,338,842 | +0.39(+0.35%) |
Sep 19, 2016 | 110.98 | 111.27 | 110.76 | 110.81 | 8,612,399 | -0.36(-0.33%) |
Sep 16, 2016 | 111.03 | 111.22 | 110.74 | 111.17 | 9,100,155 | +0.89(+0.81%) |
Sep 15, 2016 | 110.23 | 110.59 | 109.75 | 110.28 | 12,403,174 | -0.48(-0.43%) |
Sep 14, 2016 | 110.59 | 111.31 | 110.59 | 110.76 | 8,530,170 | +0.17(+0.15%) |
Sep 13, 2016 | 112.10 | 112.20 | 110.03 | 110.59 | 18,963,460 | -1.27(-1.14%) |
Sep 12, 2016 | 111.64 | 112.06 | 111.51 | 111.87 | 11,025,749 | +0.06(+0.05%) |
Sep 09, 2016 | 112.26 | 112.30 | 111.72 | 111.81 | 16,178,399 | -1.87(-1.65%) |
Sep 08, 2016 | 114.56 | 114.90 | 113.24 | 113.68 | 17,334,480 | -1.44(-1.25%) |
Sep 07, 2016 | 115.81 | 115.85 | 115.12 | 115.12 | 6,571,673 | -0.08(-0.07%) |
Sep 06, 2016 | 114.44 | 115.57 | 114.28 | 115.21 | 10,354,321 | +0.83(+0.73%) |
Sep 02, 2016 | 114.65 | 114.37 | 114.37 | 114.37 | 10,177,812 | -0.94(-0.82%) |
Sep 01, 2016 | 114.37 | 115.59 | 114.32 | 115.31 | 11,088,910 | +0.34(+0.29%) |
Aug 31, 2016 | 114.81 | 115.22 | 114.54 | 114.98 | 8,940,848 | +0.16(+0.14%) |
Aug 30, 2016 | 115.22 | 115.30 | 114.81 | 114.81 | 6,279,162 | -0.44(-0.39%) |
Aug 29, 2016 | 114.58 | 115.37 | 114.44 | 115.26 | 8,893,101 | +1.52(+1.34%) |
Aug 26, 2016 | 114.86 | 115.65 | 113.62 | 113.74 | 15,768,891 | -0.67(-0.58%) |
Aug 25, 2016 | 114.48 | 114.90 | 114.23 | 114.40 | 7,122,733 | -0.44(-0.38%) |
Aug 24, 2016 | 115.17 | 115.24 | 114.58 | 114.84 | 7,332,851 | -0.27(-0.24%) |
Aug 23, 2016 | 115.31 | 115.57 | 114.81 | 115.11 | 8,322,520 | +0.12(+0.11%) |
Aug 22, 2016 | 114.80 | 115.20 | 114.57 | 114.99 | 6,751,025 | +0.96(+0.84%) |
Aug 19, 2016 | 113.97 | 114.30 | 113.52 | 114.02 | 6,710,533 | -0.60(-0.52%) |
Aug 18, 2016 | 114.43 | 114.89 | 114.09 | 114.62 | 4,629,060 | +0.18(+0.16%) |
Aug 17, 2016 | 113.96 | 114.62 | 113.85 | 114.44 | 6,084,429 | +0.68(+0.60%) |
Aug 16, 2016 | 114.25 | 114.39 | 113.63 | 113.76 | 7,521,292 | -0.30(-0.27%) |
Aug 15, 2016 | 114.54 | 114.78 | 114.06 | 114.06 | 6,213,511 | -1.09(-0.94%) |
Aug 12, 2016 | 115.42 | 115.79 | 114.98 | 115.15 | 9,719,385 | +0.96(+0.84%) |
Aug 11, 2016 | 115.13 | 115.15 | 113.88 | 114.19 | 9,275,341 | -1.03(-0.89%) |
Aug 10, 2016 | 115.00 | 115.50 | 114.65 | 115.22 | 7,108,471 | +0.44(+0.39%) |
Aug 09, 2016 | 114.02 | 114.85 | 113.95 | 114.77 | 6,694,593 | +1.12(+0.98%) |
Aug 08, 2016 | 113.11 | 113.88 | 112.88 | 113.65 | 6,307,829 | +0.21(+0.19%) |
Aug 05, 2016 | 114.30 | 114.41 | 113.30 | 113.44 | 9,462,698 | -1.19(-1.04%) |
Aug 04, 2016 | 114.64 | 115.22 | 114.48 | 114.63 | 6,867,336 | +0.86(+0.75%) |
Aug 03, 2016 | 113.93 | 114.08 | 113.37 | 113.78 | 5,998,059 | +0.06(+0.06%) |
Aug 02, 2016 | 113.30 | 114.48 | 113.03 | 113.71 | 12,227,075 | -1.18(-1.03%) |