Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 132.52 | 132.88 | 131.96 | 132.70 | 1,443,962 | +0.44(+0.33%) |
Oct 28, 2016 | 132.30 | 133.38 | 131.87 | 132.26 | 953,929 | -0.20(-0.15%) |
Oct 27, 2016 | 134.75 | 134.75 | 132.16 | 132.46 | 786,420 | -1.87(-1.39%) |
Oct 26, 2016 | 135.13 | 135.80 | 133.97 | 134.33 | 775,559 | -1.60(-1.18%) |
Oct 25, 2016 | 137.35 | 137.37 | 135.76 | 135.93 | 614,176 | -1.42(-1.04%) |
Oct 24, 2016 | 137.50 | 138.11 | 137.00 | 137.35 | 350,121 | +0.91(+0.67%) |
Oct 21, 2016 | 135.33 | 136.77 | 135.31 | 136.44 | 363,857 | +0.06(+0.04%) |
Oct 20, 2016 | 136.44 | 136.82 | 135.60 | 136.39 | 605,944 | -0.37(-0.27%) |
Oct 19, 2016 | 136.64 | 137.31 | 135.77 | 136.76 | 439,151 | +0.28(+0.21%) |
Oct 18, 2016 | 137.18 | 137.35 | 136.37 | 136.47 | 376,705 | +0.65(+0.47%) |
Oct 17, 2016 | 136.11 | 136.52 | 135.72 | 135.83 | 597,304 | -0.28(-0.21%) |
Oct 14, 2016 | 137.30 | 137.90 | 136.06 | 136.11 | 763,681 | -0.82(-0.60%) |
Oct 13, 2016 | 136.89 | 137.46 | 135.92 | 136.93 | 398,500 | -1.02(-0.74%) |
Oct 12, 2016 | 138.37 | 138.83 | 137.74 | 137.94 | 946,938 | -0.38(-0.27%) |
Oct 11, 2016 | 141.02 | 141.29 | 137.66 | 138.32 | 788,090 | -3.04(-2.15%) |
Oct 10, 2016 | 140.71 | 141.91 | 140.59 | 141.36 | 568,545 | +1.63(+1.17%) |
Oct 07, 2016 | 140.93 | 141.35 | 138.99 | 139.73 | 449,329 | -1.20(-0.86%) |
Oct 06, 2016 | 140.72 | 141.13 | 139.75 | 140.93 | 378,947 | -0.13(-0.09%) |
Oct 05, 2016 | 140.76 | 141.93 | 140.76 | 141.06 | 469,996 | +0.71(+0.51%) |
Oct 04, 2016 | 141.30 | 141.56 | 139.76 | 140.35 | 757,378 | -0.60(-0.42%) |
Oct 03, 2016 | 141.02 | 141.20 | 140.14 | 140.95 | 1,185,018 | -0.31(-0.22%) |
Sep 30, 2016 | 140.43 | 141.87 | 139.69 | 141.26 | 1,546,909 | +1.40(+1.00%) |
Sep 29, 2016 | 142.02 | 142.02 | 139.70 | 139.87 | 740,600 | -2.36(-1.66%) |
Sep 28, 2016 | 141.96 | 142.33 | 140.69 | 142.23 | 854,320 | +0.57(+0.40%) |
Sep 27, 2016 | 140.56 | 141.69 | 140.35 | 141.66 | 715,869 | +0.95(+0.67%) |
Sep 26, 2016 | 141.25 | 141.74 | 140.59 | 140.71 | 648,374 | -1.43(-1.00%) |
Sep 23, 2016 | 143.46 | 143.46 | 142.13 | 142.14 | 753,327 | -1.10(-0.77%) |
Sep 22, 2016 | 142.22 | 143.32 | 142.08 | 143.24 | 586,427 | +1.96(+1.39%) |
Sep 21, 2016 | 139.85 | 141.38 | 139.09 | 141.28 | 1,761,127 | +1.84(+1.32%) |
Sep 20, 2016 | 140.36 | 140.55 | 139.40 | 139.44 | 411,643 | -0.39(-0.28%) |
Sep 19, 2016 | 139.46 | 140.98 | 139.17 | 139.83 | 630,286 | +1.07(+0.77%) |
Sep 16, 2016 | 138.47 | 139.21 | 138.18 | 138.76 | 1,715,587 | -0.52(-0.37%) |
Sep 15, 2016 | 137.40 | 139.37 | 137.28 | 139.28 | 460,938 | +1.93(+1.41%) |
Sep 14, 2016 | 137.06 | 138.09 | 136.81 | 137.35 | 1,081,749 | +0.48(+0.35%) |
Sep 13, 2016 | 138.40 | 138.65 | 136.02 | 136.86 | 1,158,404 | -2.50(-1.79%) |
Sep 12, 2016 | 136.68 | 139.42 | 136.46 | 139.37 | 697,962 | +2.08(+1.52%) |
Sep 09, 2016 | 140.60 | 140.69 | 137.21 | 137.28 | 943,813 | -4.48(-3.16%) |
Sep 08, 2016 | 142.16 | 142.16 | 141.44 | 141.76 | 368,311 | -0.44(-0.31%) |
Sep 07, 2016 | 141.46 | 142.22 | 141.23 | 142.21 | 624,438 | +0.71(+0.50%) |
Sep 06, 2016 | 141.49 | 141.64 | 140.71 | 141.50 | 478,198 | +0.46(+0.32%) |
Sep 02, 2016 | 140.59 | 141.04 | 141.04 | 141.04 | 496,855 | +1.26(+0.90%) |
Sep 01, 2016 | 139.53 | 139.94 | 138.31 | 139.78 | 752,679 | +0.49(+0.35%) |
Aug 31, 2016 | 140.03 | 140.19 | 138.60 | 139.29 | 675,275 | -0.94(-0.67%) |
Aug 30, 2016 | 140.22 | 140.60 | 139.67 | 140.23 | 352,942 | +0.23(+0.16%) |
Aug 29, 2016 | 139.70 | 140.52 | 139.60 | 140.00 | 379,261 | +0.65(+0.47%) |
Aug 26, 2016 | 139.61 | 140.73 | 138.49 | 139.35 | 641,591 | -0.08(-0.05%) |
Aug 25, 2016 | 139.00 | 140.05 | 138.53 | 139.42 | 617,192 | +0.08(+0.05%) |
Aug 24, 2016 | 140.70 | 141.11 | 139.01 | 139.35 | 1,142,951 | -1.42(-1.01%) |
Aug 23, 2016 | 140.20 | 141.15 | 140.16 | 140.77 | 499,891 | +1.02(+0.73%) |
Aug 22, 2016 | 139.00 | 139.87 | 138.69 | 139.74 | 669,925 | +0.50(+0.36%) |
Aug 19, 2016 | 138.93 | 139.53 | 138.57 | 139.24 | 363,895 | -0.06(-0.04%) |
Aug 18, 2016 | 138.31 | 139.30 | 138.18 | 139.30 | 445,407 | +0.96(+0.69%) |
Aug 17, 2016 | 138.94 | 139.12 | 137.56 | 138.34 | 610,168 | -0.65(-0.47%) |
Aug 16, 2016 | 140.04 | 140.04 | 138.83 | 139.00 | 697,963 | -1.28(-0.91%) |
Aug 15, 2016 | 139.23 | 140.65 | 139.23 | 140.27 | 862,620 | +1.34(+0.97%) |
Aug 12, 2016 | 138.46 | 139.16 | 138.33 | 138.93 | 456,486 | +0.27(+0.19%) |
Aug 11, 2016 | 138.50 | 138.99 | 137.98 | 138.66 | 314,033 | +0.68(+0.49%) |
Aug 10, 2016 | 139.03 | 139.23 | 137.44 | 137.98 | 778,442 | -1.06(-0.76%) |
Aug 09, 2016 | 138.60 | 139.24 | 138.55 | 139.04 | 430,133 | +0.37(+0.27%) |
Aug 08, 2016 | 139.15 | 139.52 | 138.44 | 138.67 | 514,888 | -0.29(-0.21%) |
Aug 05, 2016 | 138.21 | 139.27 | 137.75 | 138.97 | 914,844 | +1.66(+1.21%) |
Aug 04, 2016 | 137.26 | 138.08 | 137.01 | 137.31 | 504,015 | +0.16(+0.12%) |
Aug 03, 2016 | 136.02 | 137.17 | 135.67 | 137.15 | 1,332,171 | +0.88(+0.65%) |
Aug 02, 2016 | 138.35 | 138.35 | 135.70 | 136.27 | 1,558,452 | -2.04(-1.47%) |