Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.55 | 102.56 | 102.12 | 102.22 | 522,766 | -0.06(-0.06%) |
Oct 28, 2016 | 102.56 | 103.04 | 102.01 | 102.28 | 643,992 | -0.28(-0.27%) |
Oct 27, 2016 | 103.50 | 103.58 | 102.49 | 102.57 | 544,966 | -0.48(-0.46%) |
Oct 26, 2016 | 103.15 | 103.44 | 102.78 | 103.04 | 479,674 | -0.64(-0.61%) |
Oct 25, 2016 | 104.23 | 104.27 | 103.62 | 103.68 | 573,803 | -0.74(-0.71%) |
Oct 24, 2016 | 104.27 | 104.53 | 104.27 | 104.42 | 451,244 | +0.65(+0.63%) |
Oct 21, 2016 | 103.26 | 103.81 | 103.12 | 103.76 | 544,770 | +0.16(+0.15%) |
Oct 20, 2016 | 103.56 | 103.81 | 103.19 | 103.60 | 454,825 | -0.08(-0.07%) |
Oct 19, 2016 | 103.55 | 103.81 | 103.35 | 103.68 | 680,658 | +0.30(+0.29%) |
Oct 18, 2016 | 103.53 | 103.71 | 103.24 | 103.38 | 493,365 | +0.76(+0.74%) |
Oct 17, 2016 | 102.96 | 103.06 | 102.57 | 102.62 | 619,293 | -0.40(-0.39%) |
Oct 14, 2016 | 103.51 | 103.81 | 103.01 | 103.02 | 580,761 | -0.10(-0.10%) |
Oct 13, 2016 | 102.73 | 103.38 | 102.23 | 103.13 | 565,767 | -0.25(-0.24%) |
Oct 12, 2016 | 103.31 | 103.71 | 103.10 | 103.38 | 474,445 | +0.17(+0.16%) |
Oct 11, 2016 | 104.30 | 104.36 | 102.83 | 103.21 | 571,794 | -1.36(-1.30%) |
Oct 10, 2016 | 104.12 | 104.83 | 104.49 | 104.58 | 573,899 | +0.46(+0.44%) |
Oct 07, 2016 | 104.64 | 104.70 | 103.73 | 104.12 | 519,642 | -0.36(-0.35%) |
Oct 06, 2016 | 104.25 | 104.65 | 104.03 | 104.48 | 533,822 | +0.07(+0.07%) |
Oct 05, 2016 | 104.51 | 104.68 | 104.41 | 104.41 | 518,623 | +0.16(+0.15%) |
Oct 04, 2016 | 104.80 | 104.96 | 103.94 | 104.25 | 704,948 | -0.45(-0.43%) |
Oct 03, 2016 | 104.77 | 104.87 | 104.33 | 104.70 | 843,232 | -0.24(-0.23%) |
Sep 30, 2016 | 104.62 | 105.31 | 104.42 | 104.94 | 531,866 | +0.70(+0.67%) |
Sep 29, 2016 | 104.99 | 105.19 | 103.97 | 104.24 | 613,961 | -0.91(-0.86%) |
Sep 28, 2016 | 104.95 | 105.18 | 104.44 | 105.14 | 597,375 | +0.34(+0.32%) |
Sep 27, 2016 | 104.10 | 104.83 | 103.95 | 104.81 | 1,160,861 | +0.66(+0.63%) |
Sep 26, 2016 | 104.54 | 104.65 | 104.06 | 104.15 | 756,541 | -0.82(-0.78%) |
Sep 23, 2016 | 105.33 | 105.35 | 104.90 | 104.98 | 501,960 | -0.60(-0.57%) |
Sep 22, 2016 | 104.71 | 105.71 | 105.25 | 105.58 | 534,048 | +0.87(+0.83%) |
Sep 21, 2016 | 103.97 | 104.84 | 103.45 | 104.71 | 491,908 | +1.08(+1.04%) |
Sep 20, 2016 | 103.91 | 104.09 | 103.53 | 103.63 | 456,499 | +0.16(+0.15%) |
Sep 19, 2016 | 104.01 | 104.20 | 103.28 | 103.47 | 847,782 | -0.07(-0.06%) |
Sep 16, 2016 | 103.63 | 103.66 | 103.16 | 103.54 | 538,336 | -0.36(-0.35%) |
Sep 15, 2016 | 102.80 | 104.08 | 102.49 | 103.90 | 527,779 | +1.13(+1.10%) |
Sep 14, 2016 | 102.55 | 103.33 | 102.44 | 102.77 | 665,805 | +0.35(+0.34%) |
Sep 13, 2016 | 103.28 | 103.39 | 102.10 | 102.42 | 757,804 | -1.33(-1.28%) |
Sep 12, 2016 | 101.70 | 103.93 | 101.68 | 103.76 | 631,498 | +1.62(+1.59%) |
Sep 09, 2016 | 104.10 | 104.10 | 102.14 | 102.14 | 794,089 | -2.69(-2.57%) |
Sep 08, 2016 | 105.06 | 105.12 | 104.62 | 104.83 | 513,114 | -0.57(-0.54%) |
Sep 07, 2016 | 105.27 | 105.42 | 104.98 | 105.40 | 397,236 | +0.03(+0.03%) |
Sep 06, 2016 | 105.03 | 105.37 | 104.75 | 105.37 | 1,087,131 | +0.48(+0.46%) |
Sep 02, 2016 | 104.87 | 104.88 | 104.88 | 104.88 | 480,682 | +0.38(+0.37%) |
Sep 01, 2016 | 104.35 | 104.52 | 103.84 | 104.50 | 555,576 | +0.20(+0.20%) |
Aug 31, 2016 | 104.34 | 104.41 | 103.92 | 104.30 | 526,921 | -0.22(-0.21%) |
Aug 30, 2016 | 104.85 | 104.96 | 104.25 | 104.52 | 545,779 | -0.39(-0.37%) |
Aug 29, 2016 | 104.68 | 105.05 | 104.63 | 104.91 | 478,648 | +0.37(+0.36%) |
Aug 26, 2016 | 104.68 | 105.34 | 104.04 | 104.54 | 578,929 | -0.06(-0.05%) |
Aug 25, 2016 | 104.57 | 104.96 | 104.38 | 104.59 | 473,274 | -0.17(-0.16%) |
Aug 24, 2016 | 105.47 | 105.53 | 104.51 | 104.76 | 646,363 | -0.77(-0.73%) |
Aug 23, 2016 | 105.57 | 105.81 | 105.53 | 105.53 | 384,031 | +0.30(+0.28%) |
Aug 22, 2016 | 105.11 | 105.40 | 104.96 | 105.24 | 562,017 | +0.04(+0.04%) |
Aug 19, 2016 | 104.96 | 105.26 | 104.81 | 105.20 | 399,264 | -0.06(-0.05%) |
Aug 18, 2016 | 105.10 | 105.33 | 105.00 | 105.26 | 423,005 | +0.17(+0.16%) |
Aug 17, 2016 | 105.00 | 105.14 | 104.47 | 105.09 | 399,290 | +0.06(+0.05%) |
Aug 16, 2016 | 105.41 | 105.45 | 105.01 | 105.03 | 403,667 | -0.64(-0.61%) |
Aug 15, 2016 | 105.53 | 105.85 | 105.41 | 105.67 | 618,574 | +0.33(+0.32%) |
Aug 12, 2016 | 105.19 | 105.45 | 105.09 | 105.34 | 392,285 | -0.05(-0.04%) |
Aug 11, 2016 | 105.23 | 105.51 | 105.00 | 105.39 | 408,012 | +0.48(+0.46%) |
Aug 10, 2016 | 105.12 | 105.18 | 104.71 | 104.90 | 442,148 | -0.19(-0.19%) |
Aug 09, 2016 | 104.94 | 105.38 | 104.90 | 105.10 | 594,521 | +0.25(+0.24%) |
Aug 08, 2016 | 105.21 | 105.23 | 104.74 | 104.85 | 540,942 | -0.25(-0.24%) |
Aug 05, 2016 | 104.72 | 105.17 | 104.62 | 105.10 | 437,144 | +0.64(+0.61%) |
Aug 04, 2016 | 104.32 | 104.64 | 104.07 | 104.45 | 411,041 | +0.17(+0.16%) |
Aug 03, 2016 | 103.99 | 104.33 | 103.86 | 104.29 | 593,516 | +0.22(+0.21%) |
Aug 02, 2016 | 104.76 | 104.79 | 103.58 | 104.06 | 667,805 | -0.81(-0.77%) |