Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 133.69 | 133.73 | 132.22 | 132.80 | 361,794 | -0.48(-0.36%) |
Oct 28, 2016 | 132.09 | 134.60 | 132.03 | 133.28 | 386,787 | +1.28(+0.97%) |
Oct 27, 2016 | 132.85 | 132.96 | 130.97 | 132.00 | 358,968 | -0.56(-0.42%) |
Oct 26, 2016 | 132.27 | 133.92 | 132.00 | 132.56 | 565,244 | +0.26(+0.19%) |
Oct 25, 2016 | 135.71 | 135.71 | 132.21 | 132.30 | 562,541 | -4.00(-2.93%) |
Oct 24, 2016 | 138.15 | 138.15 | 136.26 | 136.30 | 234,626 | -0.29(-0.21%) |
Oct 21, 2016 | 134.50 | 136.73 | 133.53 | 136.59 | 401,638 | +1.04(+0.77%) |
Oct 20, 2016 | 136.09 | 136.47 | 134.59 | 135.55 | 620,157 | -0.54(-0.39%) |
Oct 19, 2016 | 138.07 | 138.36 | 135.98 | 136.09 | 1,101,389 | -2.01(-1.46%) |
Oct 18, 2016 | 139.16 | 141.19 | 137.60 | 138.10 | 804,463 | -3.20(-2.26%) |
Oct 17, 2016 | 144.11 | 144.11 | 137.45 | 141.29 | 1,485,395 | -2.19(-1.52%) |
Oct 14, 2016 | 145.80 | 147.73 | 143.22 | 143.48 | 636,146 | -1.32(-0.91%) |
Oct 13, 2016 | 144.24 | 145.44 | 143.61 | 144.80 | 289,799 | -0.05(-0.04%) |
Oct 12, 2016 | 145.21 | 146.33 | 144.51 | 144.85 | 595,343 | -0.52(-0.36%) |
Oct 11, 2016 | 148.50 | 148.50 | 144.22 | 145.37 | 429,524 | -2.99(-2.01%) |
Oct 10, 2016 | 146.97 | 148.89 | 147.68 | 148.36 | 352,814 | +1.39(+0.95%) |
Oct 07, 2016 | 147.72 | 147.97 | 145.66 | 146.97 | 385,793 | -0.86(-0.58%) |
Oct 06, 2016 | 144.69 | 148.34 | 144.03 | 147.82 | 444,686 | +2.86(+1.97%) |
Oct 05, 2016 | 145.32 | 146.51 | 144.75 | 144.96 | 294,044 | +0.07(+0.05%) |
Oct 04, 2016 | 144.11 | 145.13 | 143.57 | 144.89 | 355,269 | +0.93(+0.65%) |
Oct 03, 2016 | 143.17 | 144.26 | 141.98 | 143.96 | 505,410 | +1.02(+0.71%) |
Sep 30, 2016 | 142.82 | 143.66 | 141.79 | 142.94 | 381,179 | +0.87(+0.61%) |
Sep 29, 2016 | 143.42 | 143.65 | 141.34 | 142.08 | 362,834 | -1.33(-0.93%) |
Sep 28, 2016 | 143.55 | 143.71 | 142.14 | 143.41 | 205,707 | +0.25(+0.17%) |
Sep 27, 2016 | 142.58 | 143.63 | 142.17 | 143.16 | 307,106 | +0.66(+0.46%) |
Sep 26, 2016 | 141.98 | 143.04 | 141.57 | 142.50 | 407,039 | -0.20(-0.14%) |
Sep 23, 2016 | 143.61 | 144.00 | 142.43 | 142.70 | 532,195 | -1.47(-1.02%) |
Sep 22, 2016 | 144.34 | 145.03 | 143.20 | 144.17 | 383,804 | +1.05(+0.74%) |
Sep 21, 2016 | 142.53 | 143.53 | 141.63 | 143.12 | 434,816 | +1.44(+1.02%) |
Sep 20, 2016 | 143.12 | 143.12 | 140.55 | 141.67 | 346,446 | -0.37(-0.26%) |
Sep 19, 2016 | 141.79 | 142.99 | 141.13 | 142.04 | 537,692 | +1.02(+0.72%) |
Sep 16, 2016 | 141.83 | 142.28 | 140.59 | 141.03 | 597,436 | -0.99(-0.70%) |
Sep 15, 2016 | 141.40 | 142.36 | 140.12 | 142.02 | 207,388 | +0.89(+0.63%) |
Sep 14, 2016 | 141.49 | 141.91 | 140.39 | 141.13 | 268,440 | +0.19(+0.14%) |
Sep 13, 2016 | 140.94 | 141.63 | 140.29 | 140.94 | 393,782 | -1.18(-0.83%) |
Sep 12, 2016 | 140.59 | 142.58 | 140.43 | 142.12 | 432,861 | +0.76(+0.54%) |
Sep 09, 2016 | 145.83 | 145.97 | 140.43 | 141.35 | 738,913 | -5.82(-3.95%) |
Sep 08, 2016 | 146.90 | 147.97 | 146.64 | 147.17 | 304,742 | +0.20(+0.14%) |
Sep 07, 2016 | 146.96 | 147.58 | 146.01 | 146.97 | 407,921 | -0.31(-0.21%) |
Sep 06, 2016 | 148.46 | 148.46 | 146.39 | 147.28 | 223,336 | -0.83(-0.56%) |
Sep 02, 2016 | 148.62 | 148.12 | 148.12 | 148.12 | 209,847 | +0.34(+0.23%) |
Sep 01, 2016 | 146.82 | 148.03 | 145.84 | 147.77 | 217,402 | +1.55(+1.06%) |
Aug 31, 2016 | 147.06 | 147.21 | 145.26 | 146.22 | 184,312 | -1.01(-0.68%) |
Aug 30, 2016 | 146.20 | 147.25 | 145.46 | 147.23 | 257,107 | +1.33(+0.91%) |
Aug 29, 2016 | 144.79 | 146.43 | 144.06 | 145.89 | 194,470 | +1.29(+0.89%) |
Aug 26, 2016 | 145.27 | 146.14 | 144.02 | 144.60 | 207,846 | -0.22(-0.15%) |
Aug 25, 2016 | 144.26 | 144.91 | 143.55 | 144.82 | 205,223 | +0.70(+0.49%) |
Aug 24, 2016 | 143.78 | 144.84 | 143.36 | 144.12 | 227,753 | +0.25(+0.17%) |
Aug 23, 2016 | 144.30 | 144.59 | 143.78 | 143.88 | 242,523 | +0.02(+0.01%) |
Aug 22, 2016 | 142.12 | 143.86 | 142.11 | 143.86 | 305,106 | +1.15(+0.81%) |
Aug 19, 2016 | 142.44 | 143.12 | 142.03 | 142.71 | 244,398 | -0.21(-0.15%) |
Aug 18, 2016 | 142.33 | 143.57 | 141.88 | 142.91 | 281,183 | +1.02(+0.72%) |
Aug 17, 2016 | 141.39 | 142.21 | 140.65 | 141.90 | 307,024 | +0.22(+0.15%) |
Aug 16, 2016 | 142.92 | 143.62 | 141.49 | 141.68 | 301,181 | -1.53(-1.07%) |
Aug 15, 2016 | 143.80 | 143.80 | 142.22 | 143.22 | 303,787 | -0.88(-0.61%) |
Aug 12, 2016 | 144.35 | 144.35 | 142.86 | 144.09 | 199,357 | -0.46(-0.32%) |
Aug 11, 2016 | 143.97 | 144.87 | 143.30 | 144.56 | 205,012 | +0.79(+0.55%) |
Aug 10, 2016 | 143.29 | 143.80 | 142.52 | 143.77 | 233,670 | +0.65(+0.46%) |
Aug 09, 2016 | 144.70 | 144.88 | 142.71 | 143.12 | 382,135 | -0.97(-0.67%) |
Aug 08, 2016 | 143.55 | 144.19 | 141.89 | 144.09 | 377,964 | +0.64(+0.45%) |
Aug 05, 2016 | 142.60 | 144.34 | 142.08 | 143.44 | 381,884 | +1.50(+1.06%) |
Aug 04, 2016 | 141.28 | 142.53 | 140.88 | 141.94 | 375,335 | +0.92(+0.65%) |
Aug 03, 2016 | 140.41 | 141.23 | 139.75 | 141.03 | 233,212 | +0.25(+0.18%) |
Aug 02, 2016 | 141.66 | 141.85 | 140.33 | 140.77 | 287,570 | -1.23(-0.87%) |