Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.33 | 108.07 | 106.90 | 107.69 | 847,309 | +0.69(+0.65%) |
Oct 28, 2016 | 106.95 | 108.18 | 106.72 | 107.00 | 1,456,361 | +0.22(+0.21%) |
Oct 27, 2016 | 107.22 | 107.42 | 105.64 | 106.78 | 1,284,004 | -0.11(-0.11%) |
Oct 26, 2016 | 106.03 | 107.50 | 106.00 | 106.90 | 1,298,214 | +0.43(+0.40%) |
Oct 25, 2016 | 105.67 | 106.72 | 105.38 | 106.47 | 1,268,823 | +0.49(+0.46%) |
Oct 24, 2016 | 108.75 | 108.75 | 105.72 | 105.97 | 1,644,602 | -2.11(-1.96%) |
Oct 21, 2016 | 107.64 | 109.45 | 107.42 | 108.09 | 2,372,715 | +0.35(+0.33%) |
Oct 20, 2016 | 107.99 | 108.65 | 107.49 | 107.74 | 2,132,132 | -0.82(-0.75%) |
Oct 19, 2016 | 108.31 | 108.76 | 107.17 | 108.55 | 1,474,979 | +0.80(+0.74%) |
Oct 18, 2016 | 110.21 | 110.21 | 107.70 | 107.76 | 1,285,235 | -1.38(-1.26%) |
Oct 17, 2016 | 109.31 | 109.75 | 108.86 | 109.13 | 843,341 | -0.13(-0.12%) |
Oct 14, 2016 | 108.77 | 109.85 | 108.77 | 109.27 | 916,395 | +0.98(+0.91%) |
Oct 13, 2016 | 108.00 | 108.58 | 107.09 | 108.28 | 876,069 | -0.45(-0.41%) |
Oct 12, 2016 | 108.15 | 109.27 | 107.91 | 108.73 | 842,077 | +0.76(+0.70%) |
Oct 11, 2016 | 110.02 | 110.02 | 107.29 | 107.97 | 1,146,410 | -1.77(-1.62%) |
Oct 10, 2016 | 109.85 | 110.47 | 109.40 | 109.75 | 963,635 | +0.38(+0.35%) |
Oct 07, 2016 | 110.54 | 111.15 | 108.12 | 109.37 | 1,607,107 | -1.98(-1.78%) |
Oct 06, 2016 | 111.35 | 111.51 | 110.58 | 111.35 | 2,186,397 | -0.43(-0.38%) |
Oct 05, 2016 | 110.16 | 112.51 | 109.21 | 111.78 | 3,037,172 | +3.30(+3.04%) |
Oct 04, 2016 | 109.06 | 109.46 | 107.94 | 108.48 | 3,561,695 | -0.92(-0.84%) |
Oct 03, 2016 | 109.98 | 110.62 | 108.96 | 109.41 | 1,361,486 | -0.73(-0.66%) |
Sep 30, 2016 | 109.11 | 111.06 | 109.11 | 110.13 | 1,638,454 | +1.35(+1.24%) |
Sep 29, 2016 | 108.97 | 110.26 | 108.36 | 108.78 | 929,229 | -0.69(-0.63%) |
Sep 28, 2016 | 108.13 | 109.60 | 107.77 | 109.48 | 1,029,691 | +1.83(+1.70%) |
Sep 27, 2016 | 106.08 | 107.85 | 105.81 | 107.64 | 835,671 | +1.18(+1.10%) |
Sep 26, 2016 | 106.31 | 107.12 | 105.78 | 106.47 | 1,044,605 | -0.51(-0.48%) |
Sep 23, 2016 | 108.57 | 108.57 | 106.86 | 106.97 | 815,318 | -1.78(-1.64%) |
Sep 22, 2016 | 108.79 | 109.55 | 108.50 | 108.76 | 981,290 | +0.45(+0.41%) |
Sep 21, 2016 | 107.77 | 108.49 | 107.28 | 108.31 | 800,678 | +1.25(+1.16%) |
Sep 20, 2016 | 108.00 | 108.43 | 107.05 | 107.06 | 761,201 | -0.32(-0.29%) |
Sep 19, 2016 | 107.23 | 108.20 | 106.99 | 107.38 | 688,191 | +0.76(+0.72%) |
Sep 16, 2016 | 106.69 | 106.94 | 106.04 | 106.61 | 1,116,743 | -0.91(-0.85%) |
Sep 15, 2016 | 106.14 | 107.94 | 105.43 | 107.53 | 1,200,502 | +1.50(+1.41%) |
Sep 14, 2016 | 105.95 | 106.89 | 105.67 | 106.03 | 578,674 | +0.01(+0.01%) |
Sep 13, 2016 | 106.41 | 107.02 | 105.72 | 106.02 | 711,858 | -1.77(-1.64%) |
Sep 12, 2016 | 105.18 | 108.14 | 104.62 | 107.79 | 1,092,334 | +1.83(+1.72%) |
Sep 09, 2016 | 107.97 | 108.68 | 105.96 | 105.97 | 1,220,747 | -3.13(-2.87%) |
Sep 08, 2016 | 108.82 | 109.50 | 108.24 | 109.10 | 984,271 | +0.18(+0.17%) |
Sep 07, 2016 | 107.97 | 109.07 | 107.87 | 108.91 | 1,040,368 | +0.81(+0.75%) |
Sep 06, 2016 | 108.43 | 108.62 | 107.24 | 108.11 | 905,940 | -0.25(-0.23%) |
Sep 02, 2016 | 108.35 | 108.36 | 108.36 | 108.36 | 1,041,319 | +0.57(+0.53%) |
Sep 01, 2016 | 107.62 | 108.05 | 106.48 | 107.79 | 834,202 | +0.29(+0.27%) |
Aug 31, 2016 | 107.69 | 107.98 | 107.11 | 107.50 | 859,901 | -0.59(-0.54%) |
Aug 30, 2016 | 108.51 | 108.84 | 107.69 | 108.09 | 1,274,551 | -0.47(-0.44%) |
Aug 29, 2016 | 108.21 | 109.05 | 107.64 | 108.56 | 876,762 | +0.44(+0.41%) |
Aug 26, 2016 | 108.76 | 109.67 | 107.68 | 108.12 | 780,425 | -0.28(-0.26%) |
Aug 25, 2016 | 107.53 | 108.62 | 107.02 | 108.41 | 826,692 | +0.76(+0.71%) |
Aug 24, 2016 | 108.39 | 108.46 | 107.46 | 107.64 | 990,124 | -1.04(-0.96%) |
Aug 23, 2016 | 108.76 | 108.99 | 108.27 | 108.68 | 631,481 | +0.38(+0.35%) |
Aug 22, 2016 | 108.08 | 108.78 | 107.86 | 108.30 | 740,312 | -0.26(-0.24%) |
Aug 19, 2016 | 107.82 | 108.72 | 107.32 | 108.56 | 768,217 | +0.29(+0.27%) |
Aug 18, 2016 | 108.72 | 108.98 | 107.82 | 108.27 | 1,682,280 | -0.28(-0.26%) |
Aug 17, 2016 | 108.21 | 108.97 | 107.97 | 108.55 | 1,358,397 | +0.22(+0.20%) |
Aug 16, 2016 | 108.10 | 108.76 | 107.75 | 108.33 | 919,956 | -0.01(-0.01%) |
Aug 15, 2016 | 107.62 | 108.66 | 107.46 | 108.34 | 742,622 | +1.14(+1.07%) |
Aug 12, 2016 | 107.77 | 107.83 | 106.77 | 107.20 | 746,349 | -0.70(-0.65%) |
Aug 11, 2016 | 107.27 | 108.17 | 107.04 | 107.89 | 759,146 | +1.26(+1.18%) |
Aug 10, 2016 | 106.90 | 107.12 | 106.34 | 106.64 | 641,852 | +0.21(+0.20%) |
Aug 09, 2016 | 107.07 | 107.49 | 106.23 | 106.43 | 1,002,576 | -0.64(-0.60%) |
Aug 08, 2016 | 105.99 | 107.30 | 105.84 | 107.07 | 1,919,550 | +1.36(+1.29%) |
Aug 05, 2016 | 104.53 | 105.77 | 104.35 | 105.71 | 2,250,771 | +1.88(+1.81%) |
Aug 04, 2016 | 103.08 | 105.61 | 102.75 | 103.84 | 2,766,495 | +4.52(+4.55%) |
Aug 03, 2016 | 98.33 | 99.53 | 98.11 | 99.31 | 2,776,917 | +0.65(+0.66%) |
Aug 02, 2016 | 99.08 | 99.69 | 97.99 | 98.66 | 2,292,957 | -0.19(-0.19%) |