Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 121.55 | 125.18 | 119.33 | 122.72 | 15,487 | -1.60(-1.29%) |
Oct 28, 2016 | 121.55 | 126.10 | 121.53 | 124.33 | 7,606 | +2.29(+1.88%) |
Oct 27, 2016 | 121.52 | 123.61 | 119.38 | 122.03 | 9,890 | +1.71(+1.42%) |
Oct 26, 2016 | 118.92 | 121.66 | 118.92 | 120.32 | 7,767 | -1.97(-1.61%) |
Oct 25, 2016 | 116.79 | 122.75 | 116.79 | 122.29 | 3,534 | +1.53(+1.26%) |
Oct 24, 2016 | 114.23 | 122.58 | 114.23 | 120.77 | 7,275 | +2.65(+2.25%) |
Oct 21, 2016 | 116.46 | 118.82 | 114.96 | 118.11 | 7,814 | +0.55(+0.47%) |
Oct 20, 2016 | 114.61 | 117.58 | 114.61 | 117.56 | 5,276 | +1.25(+1.07%) |
Oct 19, 2016 | 112.41 | 116.64 | 112.41 | 116.31 | 6,234 | +1.49(+1.29%) |
Oct 18, 2016 | 114.89 | 114.98 | 114.83 | 114.83 | 2,805 | +0.73(+0.64%) |
Oct 17, 2016 | 111.80 | 114.66 | 111.80 | 114.10 | 4,634 | +0.16(+0.14%) |
Oct 14, 2016 | 114.26 | 114.26 | 112.18 | 113.94 | 6,817 | +0.20(+0.18%) |
Oct 13, 2016 | 117.85 | 117.85 | 113.74 | 113.74 | 7,792 | -4.36(-3.69%) |
Oct 12, 2016 | 119.92 | 119.92 | 116.90 | 118.09 | 8,563 | -1.06(-0.89%) |
Oct 11, 2016 | 118.92 | 119.80 | 115.69 | 119.15 | 18,168 | +0.56(+0.48%) |
Oct 10, 2016 | 117.63 | 119.33 | 116.89 | 118.59 | 10,275 | +1.35(+1.15%) |
Oct 07, 2016 | 115.88 | 118.02 | 115.88 | 117.24 | 8,074 | +0.69(+0.59%) |
Oct 06, 2016 | 113.43 | 117.39 | 112.92 | 116.55 | 7,417 | +1.49(+1.29%) |
Oct 05, 2016 | 114.43 | 115.67 | 112.53 | 115.06 | 9,433 | +1.75(+1.54%) |
Oct 04, 2016 | 112.05 | 114.20 | 111.39 | 113.31 | 16,059 | +1.22(+1.08%) |
Oct 03, 2016 | 109.48 | 112.62 | 109.29 | 112.09 | 9,737 | +0.92(+0.83%) |
Sep 30, 2016 | 110.84 | 111.70 | 108.33 | 111.17 | 17,292 | +2.78(+2.56%) |
Sep 29, 2016 | 111.31 | 111.31 | 107.32 | 108.39 | 2,873 | -1.85(-1.68%) |
Sep 28, 2016 | 110.69 | 110.69 | 109.75 | 110.24 | 6,083 | +0.78(+0.71%) |
Sep 27, 2016 | 108.36 | 110.29 | 107.32 | 109.46 | 10,483 | +0.89(+0.82%) |
Sep 26, 2016 | 112.51 | 112.51 | 108.56 | 108.58 | 10,292 | -3.70(-3.30%) |
Sep 23, 2016 | 110.85 | 112.52 | 110.85 | 112.28 | 7,798 | -0.47(-0.41%) |
Sep 22, 2016 | 112.28 | 112.77 | 111.73 | 112.75 | 13,732 | +0.70(+0.62%) |
Sep 21, 2016 | 110.81 | 112.26 | 109.32 | 112.05 | 18,205 | +1.53(+1.38%) |
Sep 20, 2016 | 109.39 | 110.91 | 109.39 | 110.52 | 6,357 | +0.69(+0.63%) |
Sep 19, 2016 | 111.32 | 112.18 | 109.08 | 109.83 | 9,442 | -0.41(-0.37%) |
Sep 16, 2016 | 112.28 | 112.28 | 110.22 | 110.24 | 32,853 | -2.05(-1.83%) |
Sep 15, 2016 | 112.13 | 112.48 | 111.86 | 112.29 | 9,814 | -0.04(-0.03%) |
Sep 14, 2016 | 112.62 | 112.73 | 111.77 | 112.33 | 9,985 | +0.39(+0.35%) |
Sep 13, 2016 | 111.76 | 112.43 | 111.60 | 111.94 | 10,642 | -0.31(-0.28%) |
Sep 12, 2016 | 104.97 | 112.44 | 104.97 | 112.25 | 16,211 | +0.08(+0.07%) |
Sep 09, 2016 | 111.79 | 113.22 | 111.19 | 112.17 | 9,395 | +0.10(+0.09%) |
Sep 08, 2016 | 113.50 | 113.79 | 111.88 | 112.08 | 5,936 | +0.20(+0.18%) |
Sep 07, 2016 | 110.62 | 113.26 | 110.62 | 111.87 | 12,458 | +0.62(+0.56%) |
Sep 06, 2016 | 109.84 | 112.11 | 109.84 | 111.25 | 12,158 | +2.21(+2.02%) |
Sep 02, 2016 | 110.34 | 109.04 | 109.04 | 109.04 | 18,619 | -1.18(-1.07%) |
Sep 01, 2016 | 109.27 | 110.26 | 107.44 | 110.22 | 11,756 | +0.99(+0.91%) |
Aug 31, 2016 | 105.73 | 109.26 | 100.62 | 109.23 | 11,424 | +1.61(+1.50%) |
Aug 30, 2016 | 106.41 | 108.56 | 106.41 | 107.61 | 9,921 | +0.29(+0.27%) |
Aug 29, 2016 | 105.21 | 108.16 | 105.21 | 107.32 | 6,566 | +2.31(+2.20%) |
Aug 26, 2016 | 104.08 | 105.80 | 104.08 | 105.01 | 6,638 | +2.32(+2.26%) |
Aug 25, 2016 | 102.36 | 103.55 | 102.19 | 102.69 | 7,269 | +0.34(+0.33%) |
Aug 24, 2016 | 101.80 | 102.73 | 101.19 | 102.35 | 10,270 | +1.37(+1.36%) |
Aug 23, 2016 | 100.42 | 101.32 | 100.42 | 100.98 | 7,254 | +0.27(+0.27%) |
Aug 22, 2016 | 100.39 | 101.05 | 100.26 | 100.71 | 6,610 | -0.68(-0.67%) |
Aug 19, 2016 | 99.93 | 101.48 | 99.61 | 101.39 | 7,164 | +1.27(+1.27%) |
Aug 18, 2016 | 99.97 | 101.83 | 99.50 | 100.12 | 6,780 | +0.18(+0.18%) |
Aug 17, 2016 | 101.19 | 101.19 | 99.15 | 99.93 | 17,569 | -1.55(-1.53%) |
Aug 16, 2016 | 101.30 | 101.93 | 101.16 | 101.48 | 11,216 | -0.41(-0.40%) |
Aug 15, 2016 | 100.83 | 102.39 | 100.83 | 101.89 | 16,696 | +1.50(+1.49%) |
Aug 12, 2016 | 101.90 | 101.90 | 99.99 | 100.40 | 19,857 | -1.25(-1.23%) |
Aug 11, 2016 | 100.20 | 101.83 | 99.51 | 101.65 | 12,379 | +0.82(+0.81%) |
Aug 10, 2016 | 99.98 | 102.65 | 99.98 | 100.83 | 28,598 | +0.11(+0.11%) |
Aug 09, 2016 | 99.98 | 101.44 | 99.98 | 100.73 | 10,424 | +0.05(+0.05%) |
Aug 08, 2016 | 103.44 | 103.44 | 99.19 | 100.68 | 31,277 | -3.46(-3.32%) |
Aug 05, 2016 | 100.96 | 108.23 | 100.05 | 104.14 | 30,987 | +3.80(+3.78%) |
Aug 04, 2016 | 101.56 | 104.44 | 99.83 | 100.34 | 24,030 | -1.71(-1.67%) |
Aug 03, 2016 | 104.84 | 105.49 | 100.27 | 102.05 | 37,263 | -3.05(-2.90%) |
Aug 02, 2016 | 111.62 | 111.62 | 105.10 | 105.10 | 20,221 | -5.66(-5.11%) |