Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.51 | 115.79 | 115.40 | 115.66 | 135,011 | +0.85(+0.74%) |
Oct 28, 2016 | 114.84 | 115.14 | 114.41 | 114.81 | 140,473 | -0.04(-0.03%) |
Oct 27, 2016 | 115.39 | 115.50 | 114.81 | 114.85 | 216,086 | -0.65(-0.56%) |
Oct 26, 2016 | 114.93 | 115.70 | 114.75 | 115.50 | 211,167 | +0.25(+0.22%) |
Oct 25, 2016 | 115.43 | 115.75 | 115.24 | 115.25 | 159,941 | -0.20(-0.17%) |
Oct 24, 2016 | 115.13 | 115.52 | 115.03 | 115.45 | 141,251 | +0.18(+0.16%) |
Oct 21, 2016 | 114.86 | 115.36 | 114.61 | 115.27 | 174,701 | -0.87(-0.75%) |
Oct 20, 2016 | 115.88 | 116.32 | 115.63 | 116.14 | 161,558 | +1.25(+1.09%) |
Oct 19, 2016 | 115.13 | 115.38 | 114.89 | 114.89 | 112,605 | -0.16(-0.14%) |
Oct 18, 2016 | 115.52 | 115.52 | 114.83 | 115.05 | 188,106 | -0.38(-0.33%) |
Oct 17, 2016 | 115.18 | 115.84 | 115.08 | 115.43 | 163,942 | +0.34(+0.30%) |
Oct 14, 2016 | 115.32 | 115.83 | 115.05 | 115.09 | 156,786 | +0.40(+0.35%) |
Oct 13, 2016 | 114.53 | 115.20 | 114.09 | 114.69 | 231,697 | -0.46(-0.40%) |
Oct 12, 2016 | 115.00 | 115.33 | 114.64 | 115.15 | 157,721 | -0.17(-0.15%) |
Oct 11, 2016 | 115.80 | 115.80 | 115.02 | 115.32 | 224,603 | -1.10(-0.94%) |
Oct 10, 2016 | 116.13 | 116.83 | 116.06 | 116.42 | 165,178 | +0.53(+0.46%) |
Oct 07, 2016 | 115.96 | 116.09 | 115.22 | 115.89 | 228,879 | -0.55(-0.47%) |
Oct 06, 2016 | 116.22 | 116.65 | 116.18 | 116.44 | 133,605 | -0.63(-0.54%) |
Oct 05, 2016 | 116.43 | 117.17 | 116.43 | 117.07 | 202,291 | +1.74(+1.51%) |
Oct 04, 2016 | 115.56 | 116.24 | 115.11 | 115.33 | 166,113 | +0.07(+0.06%) |
Oct 03, 2016 | 114.49 | 115.67 | 114.34 | 115.26 | 609,501 | -0.80(-0.69%) |
Sep 30, 2016 | 115.26 | 116.58 | 115.00 | 116.06 | 375,899 | +0.07(+0.06%) |
Sep 29, 2016 | 116.53 | 116.85 | 115.76 | 115.99 | 399,649 | -1.64(-1.39%) |
Sep 28, 2016 | 117.35 | 117.75 | 116.48 | 117.63 | 188,035 | -0.69(-0.58%) |
Sep 27, 2016 | 118.60 | 118.60 | 117.79 | 118.32 | 323,901 | +1.22(+1.04%) |
Sep 26, 2016 | 116.86 | 117.32 | 116.50 | 117.10 | 317,199 | -0.56(-0.48%) |
Sep 23, 2016 | 117.62 | 117.89 | 117.26 | 117.66 | 402,204 | -3.14(-2.60%) |
Sep 22, 2016 | 120.83 | 121.17 | 120.33 | 120.80 | 507,693 | +1.35(+1.13%) |
Sep 21, 2016 | 119.63 | 120.20 | 118.01 | 119.45 | 402,674 | +2.99(+2.57%) |
Sep 20, 2016 | 116.85 | 117.01 | 116.32 | 116.46 | 195,433 | +1.39(+1.21%) |
Sep 19, 2016 | 115.25 | 116.03 | 114.97 | 115.07 | 221,230 | +0.44(+0.38%) |
Sep 16, 2016 | 114.87 | 115.20 | 114.38 | 114.63 | 600,218 | -3.54(-3.00%) |
Sep 15, 2016 | 117.02 | 118.37 | 116.82 | 118.17 | 224,931 | +0.72(+0.61%) |
Sep 14, 2016 | 117.85 | 117.85 | 117.31 | 117.45 | 291,787 | -1.36(-1.14%) |
Sep 13, 2016 | 119.34 | 119.82 | 118.36 | 118.81 | 350,037 | -1.54(-1.28%) |
Sep 12, 2016 | 118.66 | 120.49 | 118.66 | 120.35 | 245,522 | +1.69(+1.42%) |
Sep 09, 2016 | 120.00 | 120.15 | 118.64 | 118.66 | 370,567 | -2.35(-1.94%) |
Sep 08, 2016 | 120.78 | 121.27 | 120.65 | 121.01 | 164,454 | +0.27(+0.22%) |
Sep 07, 2016 | 121.37 | 121.80 | 120.59 | 120.74 | 268,759 | +0.07(+0.06%) |
Sep 06, 2016 | 120.51 | 120.75 | 120.08 | 120.67 | 292,556 | -1.41(-1.15%) |
Sep 02, 2016 | 121.52 | 122.08 | 122.08 | 122.08 | 314,400 | +1.06(+0.88%) |
Sep 01, 2016 | 121.59 | 122.00 | 120.57 | 121.02 | 341,122 | +0.39(+0.32%) |
Aug 31, 2016 | 121.19 | 121.37 | 120.04 | 120.63 | 395,297 | -0.61(-0.50%) |
Aug 30, 2016 | 121.23 | 121.41 | 120.94 | 121.24 | 169,532 | +0.90(+0.75%) |
Aug 29, 2016 | 120.02 | 120.44 | 120.01 | 120.34 | 205,622 | +1.72(+1.45%) |
Aug 26, 2016 | 118.27 | 119.31 | 117.97 | 118.62 | 405,456 | -1.67(-1.39%) |
Aug 25, 2016 | 120.76 | 120.96 | 120.21 | 120.29 | 354,024 | -0.61(-0.50%) |
Aug 24, 2016 | 121.58 | 121.77 | 120.73 | 120.90 | 368,506 | +1.10(+0.92%) |
Aug 23, 2016 | 120.27 | 120.40 | 119.80 | 119.80 | 169,869 | -0.78(-0.65%) |
Aug 22, 2016 | 120.31 | 120.76 | 120.20 | 120.58 | 332,242 | +0.96(+0.80%) |
Aug 19, 2016 | 119.47 | 119.85 | 119.40 | 119.62 | 356,789 | +0.68(+0.57%) |
Aug 18, 2016 | 118.25 | 119.16 | 118.25 | 118.94 | 775,204 | -0.26(-0.22%) |
Aug 17, 2016 | 118.53 | 119.22 | 118.52 | 119.20 | 536,890 | +1.92(+1.64%) |
Aug 16, 2016 | 117.00 | 117.71 | 116.80 | 117.28 | 221,619 | -0.30(-0.26%) |
Aug 15, 2016 | 117.50 | 117.89 | 117.50 | 117.58 | 120,149 | -0.21(-0.18%) |
Aug 12, 2016 | 117.57 | 118.18 | 117.47 | 117.79 | 239,904 | +0.02(+0.02%) |
Aug 11, 2016 | 117.23 | 117.94 | 117.12 | 117.77 | 264,717 | +0.82(+0.70%) |
Aug 10, 2016 | 117.01 | 117.35 | 116.90 | 116.95 | 191,364 | -0.47(-0.40%) |
Aug 09, 2016 | 117.43 | 117.50 | 116.69 | 117.42 | 342,127 | +0.01(+0.01%) |
Aug 08, 2016 | 118.13 | 118.52 | 117.29 | 117.41 | 667,929 | +1.45(+1.25%) |
Aug 05, 2016 | 115.84 | 116.23 | 115.41 | 115.96 | 602,922 | +3.65(+3.25%) |
Aug 04, 2016 | 112.27 | 112.48 | 111.31 | 112.31 | 907,307 | +2.24(+2.04%) |
Aug 03, 2016 | 109.80 | 110.08 | 109.37 | 110.07 | 357,961 | +0.10(+0.09%) |
Aug 02, 2016 | 110.34 | 110.73 | 109.08 | 109.97 | 534,738 | -1.26(-1.13%) |