Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 123.55 | 124.93 | 122.61 | 124.68 | 2,882,747 | +2.06(+1.68%) |
Oct 28, 2016 | 123.52 | 124.73 | 122.05 | 122.61 | 2,526,566 | -0.23(-0.19%) |
Oct 27, 2016 | 126.15 | 126.15 | 121.92 | 122.85 | 5,558,216 | -3.45(-2.73%) |
Oct 26, 2016 | 130.81 | 131.46 | 125.69 | 126.30 | 3,991,368 | -5.96(-4.51%) |
Oct 25, 2016 | 131.64 | 132.55 | 131.29 | 132.26 | 1,544,762 | +0.17(+0.13%) |
Oct 24, 2016 | 132.54 | 133.55 | 131.41 | 132.09 | 1,536,910 | +0.31(+0.23%) |
Oct 21, 2016 | 131.27 | 132.01 | 130.77 | 131.78 | 1,300,738 | -0.48(-0.36%) |
Oct 20, 2016 | 133.42 | 133.52 | 131.62 | 132.26 | 1,852,155 | -0.80(-0.60%) |
Oct 19, 2016 | 132.97 | 133.25 | 130.81 | 133.06 | 2,103,742 | +0.01(+0.01%) |
Oct 18, 2016 | 133.05 | 133.88 | 132.63 | 133.05 | 1,276,568 | +0.64(+0.48%) |
Oct 17, 2016 | 132.25 | 132.95 | 131.56 | 132.41 | 1,513,125 | +0.34(+0.25%) |
Oct 14, 2016 | 133.46 | 133.99 | 132.07 | 132.07 | 1,575,564 | -1.21(-0.90%) |
Oct 13, 2016 | 132.64 | 133.57 | 132.02 | 133.28 | 1,829,098 | -0.09(-0.07%) |
Oct 12, 2016 | 131.47 | 133.46 | 131.14 | 133.37 | 1,799,798 | +2.26(+1.72%) |
Oct 11, 2016 | 132.42 | 132.88 | 130.62 | 131.11 | 1,430,979 | -1.31(-0.99%) |
Oct 10, 2016 | 132.06 | 133.31 | 131.98 | 132.42 | 1,042,549 | +0.46(+0.35%) |
Oct 07, 2016 | 132.51 | 134.29 | 131.29 | 131.95 | 2,128,319 | +0.22(+0.17%) |
Oct 06, 2016 | 130.98 | 133.15 | 129.16 | 131.73 | 2,035,440 | +0.51(+0.39%) |
Oct 05, 2016 | 133.66 | 134.76 | 130.52 | 131.22 | 2,404,690 | -2.11(-1.58%) |
Oct 04, 2016 | 135.12 | 135.65 | 132.34 | 133.34 | 2,825,747 | -1.99(-1.47%) |
Oct 03, 2016 | 138.31 | 138.31 | 134.70 | 135.33 | 3,016,179 | -3.47(-2.50%) |
Sep 30, 2016 | 140.35 | 140.72 | 138.77 | 138.79 | 2,495,712 | -0.38(-0.27%) |
Sep 29, 2016 | 141.94 | 142.13 | 138.92 | 139.18 | 2,030,994 | -3.37(-2.37%) |
Sep 28, 2016 | 142.80 | 143.30 | 141.25 | 142.55 | 1,699,474 | -0.22(-0.15%) |
Sep 27, 2016 | 144.53 | 144.53 | 142.57 | 142.76 | 1,390,992 | -1.23(-0.85%) |
Sep 26, 2016 | 142.93 | 144.20 | 142.47 | 143.99 | 1,601,558 | +0.85(+0.60%) |
Sep 23, 2016 | 142.85 | 143.58 | 141.03 | 143.14 | 1,803,066 | +0.00(+0.00%) |
Sep 22, 2016 | 142.15 | 143.79 | 141.39 | 143.14 | 1,750,446 | +1.76(+1.24%) |
Sep 21, 2016 | 139.83 | 141.56 | 138.13 | 141.38 | 2,234,368 | +1.46(+1.04%) |
Sep 20, 2016 | 141.27 | 141.43 | 139.91 | 139.92 | 1,453,830 | -0.60(-0.43%) |
Sep 19, 2016 | 140.73 | 141.07 | 140.01 | 140.52 | 1,431,959 | +0.58(+0.41%) |
Sep 16, 2016 | 139.02 | 140.15 | 138.36 | 139.95 | 3,669,990 | +0.55(+0.39%) |
Sep 15, 2016 | 138.99 | 139.68 | 138.39 | 139.40 | 1,855,485 | +0.09(+0.06%) |
Sep 14, 2016 | 139.16 | 140.99 | 138.83 | 139.31 | 1,808,959 | +0.58(+0.42%) |
Sep 13, 2016 | 141.50 | 141.60 | 138.73 | 138.73 | 2,097,913 | -3.59(-2.53%) |
Sep 12, 2016 | 140.27 | 143.17 | 139.78 | 142.33 | 3,104,169 | +1.60(+1.13%) |
Sep 09, 2016 | 144.36 | 144.36 | 140.66 | 140.73 | 2,525,062 | -4.82(-3.31%) |
Sep 08, 2016 | 146.15 | 146.55 | 145.20 | 145.55 | 3,601,454 | -1.25(-0.85%) |
Sep 07, 2016 | 146.24 | 146.87 | 145.42 | 146.80 | 1,213,443 | +0.53(+0.36%) |
Sep 06, 2016 | 145.57 | 146.28 | 144.42 | 146.27 | 2,050,321 | +0.99(+0.68%) |
Sep 02, 2016 | 145.44 | 145.28 | 145.28 | 145.28 | 1,400,672 | +0.45(+0.31%) |
Sep 01, 2016 | 144.08 | 145.25 | 143.65 | 144.83 | 1,315,286 | +0.37(+0.26%) |
Aug 31, 2016 | 144.48 | 145.56 | 143.70 | 144.47 | 2,710,777 | -0.29(-0.20%) |
Aug 30, 2016 | 144.85 | 144.95 | 142.92 | 144.75 | 1,408,993 | +0.14(+0.10%) |
Aug 29, 2016 | 143.32 | 145.01 | 143.05 | 144.61 | 1,318,069 | +1.29(+0.90%) |
Aug 26, 2016 | 144.93 | 146.29 | 142.74 | 143.32 | 1,869,547 | -1.20(-0.83%) |
Aug 25, 2016 | 143.74 | 145.85 | 143.69 | 144.52 | 1,569,286 | +0.88(+0.61%) |
Aug 24, 2016 | 142.32 | 143.92 | 141.55 | 143.64 | 2,045,020 | +1.52(+1.07%) |
Aug 23, 2016 | 143.06 | 143.21 | 142.09 | 142.12 | 1,010,783 | -0.35(-0.24%) |
Aug 22, 2016 | 142.37 | 142.98 | 141.49 | 142.47 | 1,210,709 | +0.40(+0.28%) |
Aug 19, 2016 | 143.17 | 143.71 | 141.51 | 142.07 | 1,451,999 | -1.64(-1.14%) |
Aug 18, 2016 | 143.14 | 144.20 | 142.84 | 143.71 | 1,328,572 | +0.25(+0.18%) |
Aug 17, 2016 | 141.85 | 143.79 | 141.03 | 143.46 | 1,683,701 | +1.61(+1.13%) |
Aug 16, 2016 | 143.37 | 143.69 | 140.98 | 141.85 | 1,898,773 | -1.68(-1.17%) |
Aug 15, 2016 | 143.71 | 144.14 | 143.06 | 143.53 | 1,712,468 | +0.34(+0.24%) |
Aug 12, 2016 | 142.94 | 144.08 | 142.46 | 143.19 | 1,798,421 | +0.45(+0.31%) |
Aug 11, 2016 | 145.73 | 145.73 | 142.04 | 142.75 | 3,326,066 | -2.95(-2.02%) |
Aug 10, 2016 | 146.29 | 147.18 | 145.27 | 145.69 | 1,831,964 | -1.10(-0.75%) |
Aug 09, 2016 | 146.37 | 147.28 | 145.27 | 146.79 | 1,325,386 | +0.44(+0.30%) |
Aug 08, 2016 | 146.16 | 147.95 | 145.88 | 146.35 | 1,724,699 | +0.17(+0.12%) |
Aug 05, 2016 | 146.45 | 147.03 | 145.35 | 146.18 | 2,072,292 | +0.06(+0.04%) |
Aug 04, 2016 | 148.07 | 148.41 | 145.95 | 146.12 | 1,558,798 | -1.79(-1.21%) |
Aug 03, 2016 | 147.84 | 147.96 | 146.60 | 147.91 | 2,270,453 | -0.87(-0.58%) |
Aug 02, 2016 | 150.75 | 151.36 | 148.51 | 148.77 | 1,956,798 | -2.66(-1.75%) |