Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 114.86 | 115.18 | 114.68 | 114.69 | 1,562,477 | +0.12(+0.10%) |
Oct 28, 2016 | 114.98 | 115.13 | 114.55 | 114.57 | 1,758,707 | -0.28(-0.24%) |
Oct 27, 2016 | 115.61 | 115.61 | 114.69 | 114.85 | 3,326,447 | -0.99(-0.85%) |
Oct 26, 2016 | 116.11 | 116.15 | 115.74 | 115.84 | 947,007 | -0.68(-0.58%) |
Oct 25, 2016 | 116.40 | 116.53 | 116.33 | 116.52 | 2,936,827 | +0.05(+0.04%) |
Oct 24, 2016 | 116.43 | 116.59 | 116.31 | 116.47 | 1,501,280 | -0.01(-0.01%) |
Oct 21, 2016 | 116.13 | 116.51 | 116.09 | 116.48 | 1,019,530 | +0.48(+0.41%) |
Oct 20, 2016 | 116.26 | 116.33 | 115.98 | 116.00 | 1,199,838 | +0.10(+0.09%) |
Oct 19, 2016 | 115.56 | 116.04 | 115.56 | 115.90 | 1,739,851 | +0.15(+0.13%) |
Oct 18, 2016 | 115.47 | 115.77 | 115.40 | 115.75 | 2,285,000 | +0.18(+0.16%) |
Oct 17, 2016 | 115.19 | 115.60 | 115.19 | 115.57 | 2,873,555 | +0.03(+0.03%) |
Oct 14, 2016 | 116.23 | 116.23 | 115.48 | 115.54 | 1,840,460 | -0.58(-0.50%) |
Oct 13, 2016 | 115.69 | 116.18 | 115.60 | 116.12 | 2,624,286 | +0.27(+0.23%) |
Oct 12, 2016 | 115.68 | 115.87 | 115.38 | 115.85 | 1,598,966 | +0.00(+0.00%) |
Oct 11, 2016 | 116.11 | 116.11 | 115.61 | 115.85 | 2,282,509 | -0.93(-0.80%) |
Oct 10, 2016 | 116.35 | 116.80 | 116.15 | 116.78 | 816,792 | +0.43(+0.37%) |
Oct 07, 2016 | 116.15 | 116.37 | 115.89 | 116.35 | 1,368,290 | +0.07(+0.06%) |
Oct 06, 2016 | 116.46 | 116.46 | 116.07 | 116.28 | 1,722,112 | -0.18(-0.15%) |
Oct 05, 2016 | 116.48 | 116.69 | 116.28 | 116.46 | 1,380,383 | +0.03(+0.03%) |
Oct 04, 2016 | 117.19 | 117.19 | 116.32 | 116.43 | 3,174,190 | -0.51(-0.44%) |
Oct 03, 2016 | 116.94 | 117.06 | 116.70 | 116.94 | 2,842,612 | -0.27(-0.23%) |
Sep 30, 2016 | 117.11 | 117.44 | 117.05 | 117.21 | 1,942,921 | +0.35(+0.30%) |
Sep 29, 2016 | 117.47 | 117.53 | 116.86 | 116.86 | 2,133,072 | -0.47(-0.40%) |
Sep 28, 2016 | 117.18 | 117.34 | 116.95 | 117.33 | 2,134,646 | +0.12(+0.10%) |
Sep 27, 2016 | 116.96 | 117.27 | 116.86 | 117.21 | 2,338,001 | +0.33(+0.28%) |
Sep 26, 2016 | 116.95 | 117.02 | 116.74 | 116.88 | 1,771,683 | -0.36(-0.31%) |
Sep 23, 2016 | 117.69 | 117.69 | 116.98 | 117.24 | 2,978,128 | -0.37(-0.31%) |
Sep 22, 2016 | 117.91 | 118.05 | 117.60 | 117.61 | 4,748,497 | +0.46(+0.39%) |
Sep 21, 2016 | 116.35 | 117.21 | 116.22 | 117.15 | 2,238,274 | +1.26(+1.09%) |
Sep 20, 2016 | 116.00 | 116.17 | 115.78 | 115.89 | 3,388,837 | +0.13(+0.11%) |
Sep 19, 2016 | 115.71 | 115.84 | 115.52 | 115.76 | 2,041,623 | +0.41(+0.36%) |
Sep 16, 2016 | 115.83 | 115.83 | 115.18 | 115.35 | 1,646,419 | -0.33(-0.29%) |
Sep 15, 2016 | 115.17 | 115.72 | 115.17 | 115.68 | 2,640,867 | +0.48(+0.42%) |
Sep 14, 2016 | 115.33 | 115.67 | 115.12 | 115.20 | 2,590,763 | +0.22(+0.19%) |
Sep 13, 2016 | 116.18 | 116.28 | 114.94 | 114.98 | 5,101,800 | -1.28(-1.10%) |
Sep 12, 2016 | 115.60 | 116.57 | 115.60 | 116.26 | 2,943,929 | -0.02(-0.02%) |
Sep 09, 2016 | 117.21 | 117.25 | 116.16 | 116.28 | 3,323,521 | -1.15(-0.98%) |
Sep 08, 2016 | 117.88 | 118.05 | 117.39 | 117.43 | 2,150,356 | -0.54(-0.46%) |
Sep 07, 2016 | 118.02 | 118.14 | 117.65 | 117.97 | 2,922,679 | +0.33(+0.28%) |
Sep 06, 2016 | 117.32 | 117.64 | 117.07 | 117.64 | 3,019,244 | +0.72(+0.62%) |
Sep 02, 2016 | 116.96 | 116.92 | 116.92 | 116.92 | 2,233,500 | +0.34(+0.29%) |
Sep 01, 2016 | 116.52 | 116.75 | 116.33 | 116.58 | 4,263,791 | -0.64(-0.55%) |
Aug 31, 2016 | 117.66 | 117.66 | 117.22 | 117.22 | 1,645,954 | -0.43(-0.37%) |
Aug 30, 2016 | 117.73 | 117.74 | 117.37 | 117.65 | 1,880,348 | -0.04(-0.03%) |
Aug 29, 2016 | 117.12 | 117.70 | 117.12 | 117.69 | 1,803,873 | +0.58(+0.50%) |
Aug 26, 2016 | 117.49 | 117.84 | 117.08 | 117.11 | 2,447,719 | -0.15(-0.13%) |
Aug 25, 2016 | 117.40 | 117.40 | 117.09 | 117.26 | 1,066,844 | -0.01(-0.01%) |
Aug 24, 2016 | 117.68 | 117.76 | 117.25 | 117.27 | 1,835,752 | -0.40(-0.34%) |
Aug 23, 2016 | 117.69 | 117.83 | 117.65 | 117.67 | 2,851,488 | +0.10(+0.09%) |
Aug 22, 2016 | 117.44 | 117.62 | 117.25 | 117.57 | 2,127,304 | +0.15(+0.13%) |
Aug 19, 2016 | 117.75 | 117.78 | 117.38 | 117.42 | 1,289,448 | -0.55(-0.47%) |
Aug 18, 2016 | 117.79 | 117.99 | 117.68 | 117.97 | 2,233,650 | +0.28(+0.24%) |
Aug 17, 2016 | 117.55 | 117.74 | 117.28 | 117.69 | 4,524,214 | +0.36(+0.31%) |
Aug 16, 2016 | 117.77 | 117.79 | 117.31 | 117.33 | 3,161,211 | -0.31(-0.26%) |
Aug 15, 2016 | 117.53 | 117.66 | 117.53 | 117.64 | 866,373 | +0.14(+0.12%) |
Aug 12, 2016 | 117.17 | 117.52 | 117.17 | 117.50 | 2,981,235 | +0.50(+0.43%) |
Aug 11, 2016 | 117.00 | 117.14 | 116.77 | 117.00 | 2,082,521 | -0.18(-0.15%) |
Aug 10, 2016 | 117.02 | 117.20 | 116.94 | 117.18 | 1,565,836 | +0.34(+0.29%) |
Aug 09, 2016 | 116.65 | 116.88 | 116.60 | 116.84 | 2,394,560 | +0.54(+0.46%) |
Aug 08, 2016 | 116.07 | 116.33 | 116.07 | 116.30 | 2,728,538 | +0.69(+0.60%) |
Aug 05, 2016 | 116.10 | 116.10 | 115.60 | 115.61 | 1,896,682 | -0.30(-0.26%) |
Aug 04, 2016 | 115.68 | 115.98 | 115.65 | 115.91 | 1,374,971 | +0.77(+0.67%) |
Aug 03, 2016 | 115.00 | 115.26 | 114.94 | 115.14 | 2,821,520 | +0.16(+0.14%) |
Aug 02, 2016 | 115.39 | 115.39 | 114.97 | 114.98 | 2,596,917 | -0.27(-0.23%) |