Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.07 | 103.19 | 101.62 | 101.95 | 6,787,719 | -1.31(-1.27%) |
Oct 28, 2016 | 102.52 | 103.68 | 102.11 | 103.26 | 5,382,897 | +1.10(+1.08%) |
Oct 27, 2016 | 102.53 | 103.16 | 101.81 | 102.16 | 5,100,253 | -0.38(-0.37%) |
Oct 26, 2016 | 102.63 | 103.40 | 102.27 | 102.53 | 6,529,771 | -0.53(-0.51%) |
Oct 25, 2016 | 105.51 | 105.51 | 103.02 | 103.06 | 10,449,945 | -3.71(-3.47%) |
Oct 24, 2016 | 106.31 | 107.07 | 106.31 | 106.77 | 4,577,449 | +0.99(+0.93%) |
Oct 21, 2016 | 104.70 | 105.95 | 104.65 | 105.78 | 3,870,617 | +0.29(+0.28%) |
Oct 20, 2016 | 105.24 | 106.18 | 104.92 | 105.49 | 4,240,553 | +0.30(+0.29%) |
Oct 19, 2016 | 105.08 | 105.36 | 104.03 | 105.19 | 4,901,532 | +0.12(+0.12%) |
Oct 18, 2016 | 105.41 | 105.49 | 104.57 | 105.06 | 4,264,464 | +0.50(+0.48%) |
Oct 17, 2016 | 105.43 | 105.95 | 104.34 | 104.56 | 4,491,103 | -1.07(-1.01%) |
Oct 14, 2016 | 106.03 | 106.58 | 105.63 | 105.63 | 5,340,217 | +0.11(+0.10%) |
Oct 13, 2016 | 105.49 | 105.83 | 104.59 | 105.52 | 4,375,183 | -0.33(-0.32%) |
Oct 12, 2016 | 105.16 | 106.25 | 105.04 | 105.86 | 4,243,742 | +0.70(+0.67%) |
Oct 11, 2016 | 105.99 | 106.18 | 104.83 | 105.16 | 6,120,082 | -1.17(-1.10%) |
Oct 10, 2016 | 107.33 | 107.74 | 106.33 | 106.33 | 5,205,523 | -0.88(-0.83%) |
Oct 07, 2016 | 108.48 | 108.97 | 106.85 | 107.21 | 6,596,626 | -1.57(-1.44%) |
Oct 06, 2016 | 106.01 | 109.00 | 105.64 | 108.78 | 8,941,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.22 | 107.81 | 106.55 | 106.60 | 4,924,915 | -0.52(-0.48%) |
Oct 04, 2016 | 107.39 | 108.56 | 106.91 | 107.12 | 5,802,647 | -0.25(-0.23%) |
Oct 03, 2016 | 107.12 | 107.64 | 106.93 | 107.37 | 4,371,133 | -0.15(-0.14%) |
Sep 30, 2016 | 106.84 | 107.99 | 106.64 | 107.52 | 6,705,318 | +0.63(+0.59%) |
Sep 29, 2016 | 107.37 | 109.24 | 106.88 | 106.89 | 7,160,946 | -0.28(-0.26%) |
Sep 28, 2016 | 106.29 | 107.39 | 106.17 | 107.18 | 6,868,809 | +1.21(+1.14%) |
Sep 27, 2016 | 105.11 | 106.11 | 104.75 | 105.97 | 5,295,955 | +1.14(+1.09%) |
Sep 26, 2016 | 106.20 | 106.31 | 104.74 | 104.82 | 6,388,532 | -1.95(-1.83%) |
Sep 23, 2016 | 107.48 | 107.95 | 106.78 | 106.78 | 5,343,385 | -0.80(-0.75%) |
Sep 22, 2016 | 107.64 | 108.33 | 107.55 | 107.58 | 4,906,507 | +0.53(+0.50%) |
Sep 21, 2016 | 106.55 | 107.44 | 105.74 | 107.04 | 6,423,405 | +1.07(+1.01%) |
Sep 20, 2016 | 106.00 | 106.39 | 105.56 | 105.97 | 4,340,516 | +0.45(+0.43%) |
Sep 19, 2016 | 105.85 | 106.42 | 105.42 | 105.52 | 5,356,102 | +0.15(+0.14%) |
Sep 16, 2016 | 106.13 | 106.13 | 105.03 | 105.37 | 8,307,228 | -0.71(-0.67%) |
Sep 15, 2016 | 105.25 | 106.65 | 105.04 | 106.08 | 6,116,217 | +0.58(+0.55%) |
Sep 14, 2016 | 104.95 | 106.07 | 104.92 | 105.50 | 5,162,906 | +0.45(+0.43%) |
Sep 13, 2016 | 106.73 | 106.95 | 104.80 | 105.05 | 7,631,123 | -2.40(-2.23%) |
Sep 12, 2016 | 105.70 | 107.67 | 105.28 | 107.44 | 9,433,907 | +0.71(+0.67%) |
Sep 09, 2016 | 109.16 | 109.37 | 106.73 | 106.73 | 7,557,844 | -2.94(-2.68%) |
Sep 08, 2016 | 109.92 | 111.08 | 109.56 | 109.67 | 6,007,520 | -1.28(-1.15%) |
Sep 07, 2016 | 111.38 | 111.86 | 110.43 | 110.95 | 5,596,326 | -1.09(-0.98%) |
Sep 06, 2016 | 112.77 | 113.40 | 111.87 | 112.05 | 5,050,716 | -0.88(-0.78%) |
Sep 02, 2016 | 112.61 | 112.93 | 112.93 | 112.93 | 4,072,254 | +0.77(+0.69%) |
Sep 01, 2016 | 112.37 | 112.85 | 111.68 | 112.16 | 4,609,783 | +0.09(+0.08%) |
Aug 31, 2016 | 111.87 | 112.53 | 111.63 | 112.06 | 5,565,852 | +0.02(+0.02%) |
Aug 30, 2016 | 112.63 | 112.84 | 111.66 | 112.05 | 4,117,520 | -0.38(-0.33%) |
Aug 29, 2016 | 112.11 | 112.47 | 111.88 | 112.42 | 3,882,610 | +0.73(+0.65%) |
Aug 26, 2016 | 112.58 | 113.21 | 111.33 | 111.69 | 5,044,437 | -0.89(-0.79%) |
Aug 25, 2016 | 112.00 | 113.19 | 111.70 | 112.58 | 3,812,019 | +0.31(+0.27%) |
Aug 24, 2016 | 112.86 | 113.26 | 112.07 | 112.28 | 4,947,721 | -0.96(-0.85%) |
Aug 23, 2016 | 113.00 | 113.51 | 113.00 | 113.24 | 3,560,696 | +0.73(+0.65%) |
Aug 22, 2016 | 112.72 | 112.93 | 112.24 | 112.51 | 3,311,134 | -0.10(-0.09%) |
Aug 19, 2016 | 111.74 | 112.86 | 111.66 | 112.61 | 4,762,467 | +0.55(+0.49%) |
Aug 18, 2016 | 113.08 | 113.18 | 111.76 | 112.06 | 5,329,969 | -1.12(-0.99%) |
Aug 17, 2016 | 112.64 | 113.45 | 112.02 | 113.18 | 6,281,965 | -0.07(-0.06%) |
Aug 16, 2016 | 114.43 | 115.26 | 112.77 | 113.25 | 8,763,997 | -0.69(-0.61%) |
Aug 15, 2016 | 113.93 | 114.69 | 113.83 | 113.94 | 7,604,618 | +0.41(+0.36%) |
Aug 12, 2016 | 113.06 | 114.21 | 112.75 | 113.53 | 4,920,063 | -0.39(-0.34%) |
Aug 11, 2016 | 113.31 | 114.30 | 112.38 | 113.92 | 5,032,146 | +1.20(+1.06%) |
Aug 10, 2016 | 113.31 | 113.80 | 112.28 | 112.72 | 4,135,711 | -0.42(-0.37%) |
Aug 09, 2016 | 113.28 | 113.96 | 112.51 | 113.15 | 3,825,884 | -0.08(-0.07%) |
Aug 08, 2016 | 113.81 | 114.22 | 113.19 | 113.23 | 3,828,682 | -0.58(-0.51%) |
Aug 05, 2016 | 113.89 | 114.50 | 113.56 | 113.81 | 3,635,441 | +0.71(+0.63%) |
Aug 04, 2016 | 112.88 | 114.05 | 112.61 | 113.10 | 4,574,691 | -0.84(-0.74%) |
Aug 03, 2016 | 114.00 | 114.07 | 112.81 | 113.94 | 4,381,885 | -0.13(-0.12%) |
Aug 02, 2016 | 115.47 | 115.55 | 113.74 | 114.07 | 4,689,231 | -1.29(-1.12%) |