Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.76 | 107.99 | 106.67 | 107.32 | 1,060,627 | -0.46(-0.42%) |
Oct 28, 2016 | 106.44 | 109.24 | 106.13 | 107.78 | 1,501,984 | +2.79(+2.66%) |
Oct 27, 2016 | 105.05 | 105.46 | 104.33 | 104.99 | 823,542 | +0.22(+0.21%) |
Oct 26, 2016 | 103.96 | 105.25 | 103.80 | 104.77 | 892,297 | +0.39(+0.37%) |
Oct 25, 2016 | 106.25 | 106.25 | 103.91 | 104.38 | 1,363,723 | -2.17(-2.04%) |
Oct 24, 2016 | 106.72 | 107.06 | 106.40 | 106.55 | 581,708 | +0.47(+0.44%) |
Oct 21, 2016 | 105.65 | 106.48 | 105.19 | 106.08 | 791,820 | -0.45(-0.43%) |
Oct 20, 2016 | 106.78 | 107.36 | 106.38 | 106.54 | 757,932 | -0.66(-0.61%) |
Oct 19, 2016 | 107.44 | 107.44 | 106.50 | 107.20 | 713,336 | +0.11(+0.10%) |
Oct 18, 2016 | 107.65 | 107.65 | 106.95 | 107.09 | 747,063 | +0.60(+0.56%) |
Oct 17, 2016 | 107.49 | 107.71 | 106.38 | 106.49 | 957,694 | -0.70(-0.65%) |
Oct 14, 2016 | 107.48 | 108.38 | 107.19 | 107.19 | 772,180 | +0.48(+0.45%) |
Oct 13, 2016 | 106.80 | 107.21 | 106.13 | 106.70 | 874,292 | -0.49(-0.46%) |
Oct 12, 2016 | 106.85 | 107.64 | 106.47 | 107.20 | 795,131 | +0.82(+0.77%) |
Oct 11, 2016 | 107.96 | 108.43 | 106.09 | 106.37 | 1,004,890 | -2.05(-1.89%) |
Oct 10, 2016 | 109.93 | 110.15 | 108.40 | 108.43 | 989,393 | -0.51(-0.47%) |
Oct 07, 2016 | 109.67 | 110.10 | 108.77 | 108.94 | 719,831 | -0.66(-0.60%) |
Oct 06, 2016 | 108.13 | 110.02 | 107.56 | 109.60 | 1,067,983 | +1.38(+1.28%) |
Oct 05, 2016 | 108.08 | 108.81 | 107.79 | 108.21 | 597,024 | +0.36(+0.33%) |
Oct 04, 2016 | 108.38 | 108.62 | 107.50 | 107.86 | 582,734 | -0.61(-0.56%) |
Oct 03, 2016 | 108.45 | 108.64 | 107.84 | 108.47 | 807,056 | -0.47(-0.43%) |
Sep 30, 2016 | 107.92 | 109.34 | 107.92 | 108.93 | 966,201 | +1.52(+1.42%) |
Sep 29, 2016 | 108.44 | 108.91 | 106.96 | 107.41 | 615,385 | -1.32(-1.21%) |
Sep 28, 2016 | 108.90 | 109.02 | 107.62 | 108.73 | 773,108 | -0.12(-0.11%) |
Sep 27, 2016 | 108.06 | 109.38 | 107.79 | 108.84 | 903,629 | +0.76(+0.70%) |
Sep 26, 2016 | 108.37 | 108.56 | 107.98 | 108.09 | 756,146 | -0.51(-0.47%) |
Sep 23, 2016 | 108.90 | 109.32 | 108.60 | 108.60 | 825,988 | -1.17(-1.07%) |
Sep 22, 2016 | 109.23 | 110.18 | 108.90 | 109.77 | 887,896 | +1.21(+1.12%) |
Sep 21, 2016 | 106.94 | 108.68 | 106.86 | 108.56 | 1,580,980 | +1.74(+1.63%) |
Sep 20, 2016 | 107.08 | 107.34 | 106.76 | 106.82 | 753,882 | +0.32(+0.30%) |
Sep 19, 2016 | 106.48 | 107.08 | 106.06 | 106.50 | 613,686 | +0.56(+0.53%) |
Sep 16, 2016 | 106.40 | 106.85 | 105.49 | 105.94 | 1,184,231 | -0.88(-0.82%) |
Sep 15, 2016 | 105.36 | 107.19 | 105.36 | 106.82 | 739,639 | +1.29(+1.22%) |
Sep 14, 2016 | 106.15 | 106.43 | 105.36 | 105.53 | 509,353 | -0.57(-0.54%) |
Sep 13, 2016 | 106.66 | 106.74 | 105.84 | 106.10 | 575,759 | -1.49(-1.39%) |
Sep 12, 2016 | 105.09 | 107.86 | 105.02 | 107.59 | 847,198 | +2.11(+2.00%) |
Sep 09, 2016 | 107.45 | 107.71 | 105.48 | 105.48 | 875,249 | -2.58(-2.39%) |
Sep 08, 2016 | 108.65 | 108.90 | 108.06 | 108.07 | 741,754 | -0.65(-0.60%) |
Sep 07, 2016 | 108.45 | 108.94 | 108.10 | 108.72 | 630,406 | +0.06(+0.05%) |
Sep 06, 2016 | 108.63 | 108.67 | 107.80 | 108.66 | 629,357 | +0.11(+0.10%) |
Sep 02, 2016 | 108.36 | 108.55 | 108.55 | 108.55 | 674,856 | +0.73(+0.67%) |
Sep 01, 2016 | 107.97 | 108.59 | 107.31 | 107.83 | 687,407 | +0.00(+0.00%) |
Aug 31, 2016 | 107.67 | 107.92 | 107.04 | 107.83 | 1,117,240 | +0.15(+0.14%) |
Aug 30, 2016 | 108.06 | 108.17 | 107.19 | 107.67 | 555,105 | -0.24(-0.22%) |
Aug 29, 2016 | 106.89 | 108.09 | 106.62 | 107.91 | 894,381 | +1.36(+1.28%) |
Aug 26, 2016 | 106.76 | 107.68 | 106.05 | 106.55 | 596,077 | -0.08(-0.07%) |
Aug 25, 2016 | 106.05 | 106.81 | 105.95 | 106.62 | 625,877 | +0.61(+0.58%) |
Aug 24, 2016 | 106.03 | 106.10 | 105.62 | 106.02 | 538,502 | +0.04(+0.04%) |
Aug 23, 2016 | 106.03 | 106.36 | 105.84 | 105.98 | 561,053 | +0.05(+0.05%) |
Aug 22, 2016 | 105.14 | 106.33 | 105.05 | 105.93 | 544,566 | +0.80(+0.76%) |
Aug 19, 2016 | 105.59 | 106.16 | 104.71 | 105.12 | 1,103,601 | -0.84(-0.80%) |
Aug 18, 2016 | 106.16 | 106.27 | 105.71 | 105.97 | 676,400 | -0.04(-0.04%) |
Aug 17, 2016 | 105.75 | 106.09 | 105.47 | 106.01 | 782,284 | +0.29(+0.28%) |
Aug 16, 2016 | 105.87 | 106.41 | 105.71 | 105.72 | 582,922 | -0.37(-0.35%) |
Aug 15, 2016 | 106.19 | 106.52 | 105.79 | 106.08 | 682,057 | -0.06(-0.05%) |
Aug 12, 2016 | 106.29 | 106.60 | 105.98 | 106.14 | 781,902 | -0.28(-0.26%) |
Aug 11, 2016 | 106.70 | 106.71 | 106.23 | 106.42 | 742,799 | +0.13(+0.12%) |
Aug 10, 2016 | 106.99 | 107.00 | 106.06 | 106.30 | 689,350 | -0.45(-0.43%) |
Aug 09, 2016 | 106.74 | 107.07 | 106.68 | 106.75 | 590,371 | -0.18(-0.17%) |
Aug 08, 2016 | 107.00 | 107.33 | 106.67 | 106.94 | 953,352 | -0.21(-0.20%) |
Aug 05, 2016 | 107.25 | 107.41 | 106.67 | 107.15 | 834,717 | +0.68(+0.64%) |
Aug 04, 2016 | 106.16 | 106.85 | 106.14 | 106.47 | 1,318,797 | +0.23(+0.22%) |
Aug 03, 2016 | 104.93 | 106.24 | 104.91 | 106.24 | 1,070,237 | +1.26(+1.20%) |
Aug 02, 2016 | 104.90 | 105.49 | 104.35 | 104.98 | 942,507 | +0.09(+0.08%) |