Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 138.07 | 139.32 | 137.68 | 138.80 | 209,442 | +1.11(+0.81%) |
Oct 28, 2016 | 136.85 | 138.86 | 136.85 | 137.69 | 209,560 | +0.81(+0.59%) |
Oct 27, 2016 | 137.22 | 137.25 | 135.38 | 136.88 | 300,516 | -0.14(-0.10%) |
Oct 26, 2016 | 134.03 | 137.30 | 133.37 | 137.02 | 385,849 | +2.31(+1.72%) |
Oct 25, 2016 | 134.24 | 135.17 | 133.88 | 134.71 | 316,009 | +0.53(+0.40%) |
Oct 24, 2016 | 135.39 | 135.48 | 134.00 | 134.17 | 275,987 | +0.26(+0.19%) |
Oct 21, 2016 | 134.61 | 134.61 | 133.70 | 133.91 | 177,697 | -1.30(-0.96%) |
Oct 20, 2016 | 136.93 | 137.16 | 134.93 | 135.21 | 239,203 | -1.62(-1.18%) |
Oct 19, 2016 | 138.44 | 139.07 | 136.35 | 136.83 | 289,951 | -1.30(-0.94%) |
Oct 18, 2016 | 137.57 | 138.94 | 137.04 | 138.13 | 229,477 | +1.13(+0.82%) |
Oct 17, 2016 | 135.01 | 137.26 | 134.84 | 137.00 | 318,188 | +2.30(+1.71%) |
Oct 14, 2016 | 134.22 | 135.37 | 134.22 | 134.71 | 208,287 | +0.87(+0.65%) |
Oct 13, 2016 | 133.38 | 134.07 | 132.64 | 133.84 | 252,777 | -0.30(-0.22%) |
Oct 12, 2016 | 132.90 | 135.16 | 132.26 | 134.14 | 281,624 | +1.55(+1.17%) |
Oct 11, 2016 | 134.06 | 134.06 | 131.81 | 132.59 | 291,599 | -1.85(-1.38%) |
Oct 10, 2016 | 133.57 | 135.36 | 132.87 | 134.44 | 309,091 | +0.87(+0.65%) |
Oct 07, 2016 | 134.02 | 134.04 | 132.42 | 133.57 | 433,997 | -0.67(-0.50%) |
Oct 06, 2016 | 132.79 | 134.25 | 132.74 | 134.24 | 304,434 | +1.24(+0.93%) |
Oct 05, 2016 | 132.88 | 133.62 | 132.29 | 133.00 | 324,436 | +0.71(+0.53%) |
Oct 04, 2016 | 132.16 | 132.99 | 131.56 | 132.30 | 378,656 | +0.24(+0.18%) |
Oct 03, 2016 | 131.82 | 132.15 | 130.46 | 132.06 | 283,340 | +0.09(+0.07%) |
Sep 30, 2016 | 132.60 | 132.78 | 130.74 | 131.97 | 339,715 | +0.76(+0.58%) |
Sep 29, 2016 | 133.07 | 133.15 | 130.05 | 131.20 | 209,694 | -1.96(-1.47%) |
Sep 28, 2016 | 132.39 | 133.55 | 131.62 | 133.16 | 241,501 | +0.83(+0.62%) |
Sep 27, 2016 | 133.29 | 133.80 | 132.12 | 132.34 | 270,404 | -0.58(-0.43%) |
Sep 26, 2016 | 131.84 | 133.79 | 131.59 | 132.92 | 310,081 | +0.91(+0.69%) |
Sep 23, 2016 | 131.73 | 132.89 | 131.39 | 132.00 | 310,340 | -0.49(-0.37%) |
Sep 22, 2016 | 130.02 | 132.77 | 129.69 | 132.49 | 460,459 | +3.42(+2.65%) |
Sep 21, 2016 | 128.31 | 129.19 | 128.25 | 129.07 | 795,979 | +0.81(+0.63%) |
Sep 20, 2016 | 129.37 | 130.05 | 128.23 | 128.26 | 622,821 | -4.78(-3.60%) |
Sep 19, 2016 | 134.95 | 135.65 | 132.90 | 133.04 | 629,495 | -1.45(-1.08%) |
Sep 16, 2016 | 137.19 | 137.54 | 134.32 | 134.50 | 567,419 | -3.04(-2.21%) |
Sep 15, 2016 | 136.98 | 137.93 | 136.08 | 137.53 | 448,818 | +0.36(+0.26%) |
Sep 14, 2016 | 138.77 | 139.68 | 136.89 | 137.17 | 299,824 | -1.23(-0.89%) |
Sep 13, 2016 | 140.45 | 140.62 | 138.32 | 138.40 | 209,249 | -2.74(-1.94%) |
Sep 12, 2016 | 139.35 | 142.04 | 137.84 | 141.14 | 286,893 | +1.00(+0.71%) |
Sep 09, 2016 | 142.62 | 142.88 | 140.11 | 140.14 | 235,054 | -3.16(-2.20%) |
Sep 08, 2016 | 143.42 | 144.01 | 142.80 | 143.30 | 219,400 | +0.11(+0.08%) |
Sep 07, 2016 | 143.09 | 143.75 | 142.93 | 143.19 | 306,456 | -0.50(-0.35%) |
Sep 06, 2016 | 143.00 | 144.06 | 143.00 | 143.69 | 262,905 | +0.28(+0.20%) |
Sep 02, 2016 | 142.79 | 143.40 | 143.40 | 143.40 | 226,114 | +0.65(+0.45%) |
Sep 01, 2016 | 142.08 | 143.23 | 142.08 | 142.76 | 266,784 | +0.68(+0.48%) |
Aug 31, 2016 | 142.05 | 142.27 | 139.81 | 142.08 | 323,436 | -0.22(-0.15%) |
Aug 30, 2016 | 143.05 | 143.56 | 141.57 | 142.29 | 279,521 | -1.35(-0.94%) |
Aug 29, 2016 | 142.51 | 143.98 | 142.51 | 143.64 | 160,366 | +0.97(+0.68%) |
Aug 26, 2016 | 143.87 | 144.95 | 142.08 | 142.67 | 218,967 | -0.77(-0.53%) |
Aug 25, 2016 | 143.16 | 144.07 | 142.46 | 143.44 | 176,891 | +0.10(+0.07%) |
Aug 24, 2016 | 143.90 | 144.10 | 142.78 | 143.33 | 122,537 | -0.22(-0.16%) |
Aug 23, 2016 | 145.03 | 145.48 | 143.15 | 143.56 | 245,915 | -0.92(-0.64%) |
Aug 22, 2016 | 144.23 | 145.07 | 143.66 | 144.47 | 186,858 | +0.59(+0.41%) |
Aug 19, 2016 | 143.62 | 143.93 | 142.48 | 143.88 | 263,276 | +0.28(+0.20%) |
Aug 18, 2016 | 142.24 | 143.88 | 142.24 | 143.60 | 472,691 | +1.34(+0.94%) |
Aug 17, 2016 | 141.16 | 142.44 | 140.84 | 142.26 | 292,842 | +0.55(+0.39%) |
Aug 16, 2016 | 144.58 | 144.58 | 141.66 | 141.71 | 220,997 | -3.47(-2.39%) |
Aug 15, 2016 | 143.75 | 145.35 | 143.05 | 145.18 | 269,413 | +2.13(+1.49%) |
Aug 12, 2016 | 143.62 | 144.12 | 142.60 | 143.05 | 338,339 | -0.92(-0.64%) |
Aug 11, 2016 | 143.96 | 145.25 | 143.23 | 143.97 | 449,757 | +0.83(+0.58%) |
Aug 10, 2016 | 145.01 | 145.49 | 142.99 | 143.14 | 551,559 | -2.04(-1.41%) |
Aug 09, 2016 | 144.16 | 145.25 | 143.99 | 145.18 | 371,777 | +1.30(+0.91%) |
Aug 08, 2016 | 145.91 | 146.09 | 143.86 | 143.87 | 337,271 | -1.90(-1.31%) |
Aug 05, 2016 | 147.90 | 148.69 | 145.60 | 145.78 | 480,103 | -2.41(-1.63%) |
Aug 04, 2016 | 149.30 | 151.89 | 147.60 | 148.19 | 537,449 | -1.11(-0.75%) |
Aug 03, 2016 | 148.49 | 149.56 | 147.88 | 149.30 | 603,067 | +1.28(+0.86%) |
Aug 02, 2016 | 147.99 | 148.97 | 147.48 | 148.02 | 374,089 | -0.12(-0.08%) |