Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 130.01 | 130.30 | 129.76 | 129.76 | 4,645 | -0.05(-0.04%) |
Oct 28, 2016 | 130.64 | 131.48 | 129.65 | 129.81 | 4,655 | -1.23(-0.94%) |
Oct 27, 2016 | 133.31 | 133.31 | 131.04 | 131.04 | 3,185 | -0.62(-0.47%) |
Oct 26, 2016 | 131.97 | 133.00 | 131.53 | 131.66 | 2,721 | -1.97(-1.47%) |
Oct 25, 2016 | 134.41 | 134.41 | 133.41 | 133.62 | 5,208 | -1.59(-1.17%) |
Oct 24, 2016 | 135.00 | 135.41 | 134.79 | 135.21 | 5,067 | +2.34(+1.77%) |
Oct 21, 2016 | 131.98 | 133.38 | 131.98 | 132.86 | 4,348 | +0.24(+0.18%) |
Oct 20, 2016 | 132.11 | 132.86 | 131.49 | 132.62 | 2,221 | -0.38(-0.29%) |
Oct 19, 2016 | 132.67 | 133.35 | 132.31 | 133.00 | 3,390 | +0.37(+0.28%) |
Oct 18, 2016 | 132.00 | 133.20 | 132.00 | 132.63 | 4,567 | +1.98(+1.52%) |
Oct 17, 2016 | 131.07 | 131.30 | 130.50 | 130.65 | 6,542 | -1.31(-0.99%) |
Oct 14, 2016 | 131.41 | 133.47 | 131.41 | 131.96 | 5,666 | +0.55(+0.42%) |
Oct 13, 2016 | 129.95 | 131.63 | 129.95 | 131.41 | 2,971 | -0.71(-0.53%) |
Oct 12, 2016 | 131.82 | 132.79 | 131.13 | 132.12 | 5,523 | +0.43(+0.32%) |
Oct 11, 2016 | 134.05 | 134.05 | 131.11 | 131.69 | 2,310 | -3.53(-2.61%) |
Oct 10, 2016 | 135.66 | 135.94 | 134.57 | 135.22 | 5,749 | +1.11(+0.82%) |
Oct 07, 2016 | 134.50 | 134.53 | 133.01 | 134.11 | 3,545 | -1.07(-0.79%) |
Oct 06, 2016 | 134.12 | 135.31 | 134.12 | 135.18 | 2,959 | +0.23(+0.17%) |
Oct 05, 2016 | 135.26 | 135.51 | 134.90 | 134.95 | 10,658 | +0.58(+0.43%) |
Oct 04, 2016 | 136.08 | 136.08 | 133.73 | 134.37 | 2,315 | -1.37(-1.01%) |
Oct 03, 2016 | 135.71 | 135.85 | 134.90 | 135.74 | 3,565 | -1.34(-0.98%) |
Sep 30, 2016 | 135.76 | 137.29 | 135.38 | 137.08 | 9,318 | +2.38(+1.77%) |
Sep 29, 2016 | 136.77 | 137.12 | 134.62 | 134.70 | 5,600 | -1.87(-1.37%) |
Sep 28, 2016 | 135.74 | 136.57 | 135.63 | 136.57 | 2,992 | +0.02(+0.02%) |
Sep 27, 2016 | 134.35 | 136.57 | 134.22 | 136.55 | 3,047 | +1.79(+1.33%) |
Sep 26, 2016 | 134.73 | 135.13 | 134.43 | 134.76 | 8,828 | -2.34(-1.71%) |
Sep 23, 2016 | 137.14 | 137.46 | 136.78 | 137.10 | 3,696 | -0.98(-0.71%) |
Sep 22, 2016 | 137.17 | 138.19 | 137.17 | 138.08 | 3,815 | +2.03(+1.49%) |
Sep 21, 2016 | 133.97 | 136.34 | 133.96 | 136.05 | 3,807 | +2.05(+1.53%) |
Sep 20, 2016 | 134.00 | 134.35 | 133.23 | 134.00 | 4,749 | +0.72(+0.54%) |
Sep 19, 2016 | 134.49 | 134.49 | 132.92 | 133.28 | 5,022 | -0.22(-0.16%) |
Sep 16, 2016 | 133.00 | 133.70 | 132.56 | 133.50 | 7,478 | -0.88(-0.65%) |
Sep 15, 2016 | 131.00 | 134.52 | 131.00 | 134.38 | 4,509 | +3.80(+2.91%) |
Sep 14, 2016 | 131.83 | 132.09 | 130.58 | 130.58 | 4,575 | +0.18(+0.14%) |
Sep 13, 2016 | 132.53 | 132.53 | 130.40 | 130.40 | 5,400 | -3.74(-2.79%) |
Sep 12, 2016 | 130.01 | 134.14 | 130.01 | 134.14 | 8,603 | +3.46(+2.64%) |
Sep 09, 2016 | 134.00 | 134.00 | 130.68 | 130.68 | 57,610 | -5.96(-4.36%) |
Sep 08, 2016 | 136.32 | 137.00 | 136.32 | 136.64 | 4,103 | -1.23(-0.89%) |
Sep 07, 2016 | 137.62 | 138.08 | 137.26 | 137.87 | 5,514 | +0.04(+0.03%) |
Sep 06, 2016 | 137.16 | 137.83 | 136.84 | 137.83 | 15,129 | +0.70(+0.51%) |
Sep 02, 2016 | 137.34 | 137.13 | 137.13 | 137.13 | 1,800 | +1.52(+1.12%) |
Sep 01, 2016 | 134.36 | 135.87 | 134.10 | 135.61 | 4,272 | -0.43(-0.32%) |
Aug 31, 2016 | 136.00 | 136.04 | 134.90 | 136.04 | 5,137 | -0.09(-0.07%) |
Aug 30, 2016 | 136.56 | 140.24 | 133.60 | 136.13 | 6,065 | -1.06(-0.77%) |
Aug 29, 2016 | 136.75 | 137.57 | 136.75 | 137.19 | 5,098 | +0.89(+0.65%) |
Aug 26, 2016 | 137.69 | 137.69 | 135.37 | 136.30 | 4,687 | -0.42(-0.31%) |
Aug 25, 2016 | 137.20 | 137.42 | 136.20 | 136.72 | 3,762 | -0.48(-0.35%) |
Aug 24, 2016 | 138.21 | 138.90 | 136.86 | 137.20 | 4,501 | -2.07(-1.49%) |
Aug 23, 2016 | 138.51 | 139.86 | 138.51 | 139.27 | 3,027 | +1.18(+0.85%) |
Aug 22, 2016 | 137.81 | 138.35 | 137.70 | 138.09 | 4,876 | +0.01(+0.01%) |
Aug 19, 2016 | 136.69 | 138.19 | 136.69 | 138.08 | 3,370 | +0.08(+0.06%) |
Aug 18, 2016 | 137.31 | 138.15 | 137.31 | 138.00 | 3,030 | +0.08(+0.06%) |
Aug 17, 2016 | 138.80 | 138.80 | 136.66 | 137.92 | 5,658 | -0.21(-0.15%) |
Aug 16, 2016 | 138.61 | 138.72 | 137.96 | 138.13 | 3,819 | -1.48(-1.06%) |
Aug 15, 2016 | 139.43 | 140.01 | 139.43 | 139.61 | 3,506 | +0.78(+0.56%) |
Aug 12, 2016 | 138.45 | 138.87 | 138.19 | 138.83 | 5,485 | -0.43(-0.31%) |
Aug 11, 2016 | 138.68 | 139.40 | 138.68 | 139.26 | 7,593 | +1.50(+1.09%) |
Aug 10, 2016 | 138.30 | 138.30 | 137.27 | 137.76 | 6,028 | -0.38(-0.28%) |
Aug 09, 2016 | 137.11 | 138.88 | 137.11 | 138.14 | 6,718 | +0.43(+0.31%) |
Aug 08, 2016 | 138.06 | 138.61 | 137.33 | 137.71 | 18,812 | -0.65(-0.47%) |
Aug 05, 2016 | 138.10 | 138.66 | 137.79 | 138.36 | 19,341 | +1.37(+1.00%) |
Aug 04, 2016 | 136.87 | 137.30 | 136.20 | 136.99 | 16,686 | +0.62(+0.45%) |
Aug 03, 2016 | 135.36 | 136.62 | 130.00 | 136.37 | 10,123 | +0.08(+0.06%) |
Aug 02, 2016 | 136.56 | 136.83 | 135.32 | 136.29 | 12,464 | -1.40(-1.02%) |