Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 155.43 | 156.59 | 155.06 | 156.34 | 669,100 | +1.22(+0.79%) |
Oct 28, 2016 | 152.91 | 155.28 | 152.43 | 155.12 | 688,731 | +1.83(+1.19%) |
Oct 27, 2016 | 152.63 | 153.58 | 151.98 | 153.29 | 600,633 | +1.05(+0.69%) |
Oct 26, 2016 | 151.81 | 152.87 | 151.40 | 152.24 | 460,437 | -0.08(-0.05%) |
Oct 25, 2016 | 153.23 | 153.68 | 152.06 | 152.32 | 642,324 | -1.51(-0.98%) |
Oct 24, 2016 | 154.43 | 154.50 | 153.52 | 153.84 | 524,659 | +0.16(+0.10%) |
Oct 21, 2016 | 152.71 | 153.82 | 152.22 | 153.68 | 864,365 | +0.89(+0.58%) |
Oct 20, 2016 | 152.23 | 153.09 | 151.43 | 152.79 | 1,160,016 | +0.35(+0.23%) |
Oct 19, 2016 | 146.94 | 152.46 | 146.20 | 152.44 | 2,311,313 | +5.14(+3.49%) |
Oct 18, 2016 | 145.97 | 151.25 | 145.54 | 147.30 | 3,843,372 | +6.87(+4.89%) |
Oct 17, 2016 | 140.01 | 141.69 | 139.71 | 140.43 | 1,242,510 | +0.82(+0.59%) |
Oct 14, 2016 | 141.99 | 142.13 | 139.28 | 139.60 | 1,266,004 | +0.75(+0.54%) |
Oct 13, 2016 | 140.27 | 140.27 | 138.26 | 138.85 | 535,885 | -1.78(-1.27%) |
Oct 12, 2016 | 140.37 | 141.04 | 139.71 | 140.64 | 631,177 | -0.13(-0.09%) |
Oct 11, 2016 | 141.80 | 142.21 | 140.16 | 140.77 | 493,384 | -0.75(-0.53%) |
Oct 10, 2016 | 140.05 | 141.69 | 140.05 | 141.52 | 871,433 | +2.17(+1.56%) |
Oct 07, 2016 | 140.05 | 140.23 | 138.57 | 139.34 | 297,645 | -0.27(-0.19%) |
Oct 06, 2016 | 139.30 | 140.04 | 138.78 | 139.61 | 437,437 | +0.15(+0.11%) |
Oct 05, 2016 | 140.38 | 140.88 | 139.31 | 139.47 | 454,775 | -0.46(-0.33%) |
Oct 04, 2016 | 140.19 | 141.15 | 138.83 | 139.93 | 414,261 | -0.10(-0.07%) |
Oct 03, 2016 | 140.53 | 141.45 | 139.45 | 140.03 | 555,572 | -0.25(-0.18%) |
Sep 30, 2016 | 140.17 | 141.09 | 139.91 | 140.28 | 660,607 | +0.09(+0.07%) |
Sep 29, 2016 | 140.72 | 141.54 | 139.41 | 140.19 | 479,512 | -0.95(-0.67%) |
Sep 28, 2016 | 141.76 | 142.24 | 139.88 | 141.14 | 521,848 | -0.78(-0.55%) |
Sep 27, 2016 | 141.76 | 142.49 | 141.39 | 141.92 | 302,991 | +0.13(+0.09%) |
Sep 26, 2016 | 142.17 | 142.36 | 141.30 | 141.79 | 303,376 | -0.71(-0.50%) |
Sep 23, 2016 | 142.22 | 143.06 | 141.52 | 142.50 | 539,027 | +0.17(+0.12%) |
Sep 22, 2016 | 141.80 | 143.28 | 140.93 | 142.34 | 983,918 | +1.36(+0.96%) |
Sep 21, 2016 | 140.83 | 141.60 | 139.33 | 140.98 | 418,098 | +0.62(+0.44%) |
Sep 20, 2016 | 140.09 | 141.14 | 139.98 | 140.36 | 302,676 | +0.40(+0.28%) |
Sep 19, 2016 | 139.44 | 140.74 | 139.19 | 139.96 | 596,791 | +1.37(+0.99%) |
Sep 16, 2016 | 140.02 | 140.19 | 138.38 | 138.60 | 1,034,268 | -1.63(-1.16%) |
Sep 15, 2016 | 138.53 | 140.48 | 138.10 | 140.22 | 589,606 | +1.38(+0.99%) |
Sep 14, 2016 | 138.69 | 139.29 | 137.60 | 138.85 | 526,797 | +0.59(+0.43%) |
Sep 13, 2016 | 138.45 | 139.76 | 137.79 | 138.25 | 568,673 | -0.16(-0.11%) |
Sep 12, 2016 | 133.78 | 138.50 | 133.61 | 138.41 | 613,730 | +3.76(+2.79%) |
Sep 09, 2016 | 136.77 | 136.84 | 134.21 | 134.65 | 567,159 | -2.87(-2.08%) |
Sep 08, 2016 | 138.60 | 138.74 | 137.26 | 137.52 | 370,922 | -1.14(-0.82%) |
Sep 07, 2016 | 138.67 | 138.86 | 137.80 | 138.66 | 355,234 | +0.28(+0.20%) |
Sep 06, 2016 | 139.27 | 139.27 | 137.56 | 138.38 | 570,519 | -0.76(-0.54%) |
Sep 02, 2016 | 137.71 | 139.14 | 139.14 | 139.14 | 415,863 | +1.83(+1.34%) |
Sep 01, 2016 | 137.45 | 138.05 | 136.74 | 137.31 | 435,909 | -0.52(-0.37%) |
Aug 31, 2016 | 137.07 | 138.13 | 136.74 | 137.82 | 425,551 | +0.13(+0.09%) |
Aug 30, 2016 | 138.26 | 138.50 | 136.59 | 137.69 | 493,170 | -0.52(-0.37%) |
Aug 29, 2016 | 136.70 | 138.75 | 136.38 | 138.21 | 421,877 | +1.51(+1.11%) |
Aug 26, 2016 | 138.72 | 138.94 | 135.59 | 136.70 | 652,823 | -1.74(-1.26%) |
Aug 25, 2016 | 137.45 | 138.84 | 137.32 | 138.44 | 292,544 | +0.39(+0.28%) |
Aug 24, 2016 | 138.81 | 138.99 | 137.77 | 138.05 | 662,621 | -0.61(-0.44%) |
Aug 23, 2016 | 138.68 | 139.32 | 138.00 | 138.66 | 406,576 | +0.38(+0.27%) |
Aug 22, 2016 | 135.75 | 138.62 | 135.71 | 138.28 | 923,060 | +2.57(+1.89%) |
Aug 19, 2016 | 135.56 | 136.38 | 134.65 | 135.71 | 560,808 | +0.14(+0.10%) |
Aug 18, 2016 | 132.98 | 136.21 | 132.98 | 135.57 | 737,784 | +2.36(+1.77%) |
Aug 17, 2016 | 132.87 | 133.32 | 132.20 | 133.22 | 355,824 | +0.55(+0.42%) |
Aug 16, 2016 | 133.69 | 134.16 | 132.26 | 132.66 | 379,278 | -1.09(-0.81%) |
Aug 15, 2016 | 134.49 | 135.43 | 133.44 | 133.75 | 358,185 | -0.90(-0.67%) |
Aug 12, 2016 | 133.72 | 135.18 | 133.46 | 134.65 | 205,879 | +0.10(+0.08%) |
Aug 11, 2016 | 134.11 | 135.19 | 133.69 | 134.55 | 255,569 | +0.94(+0.70%) |
Aug 10, 2016 | 133.39 | 133.98 | 133.20 | 133.61 | 165,467 | +0.07(+0.06%) |
Aug 09, 2016 | 133.15 | 134.32 | 133.15 | 133.54 | 321,255 | +0.20(+0.15%) |
Aug 08, 2016 | 134.37 | 134.49 | 132.96 | 133.34 | 448,895 | -1.36(-1.01%) |
Aug 05, 2016 | 135.27 | 135.79 | 134.63 | 134.70 | 427,269 | -0.29(-0.22%) |
Aug 04, 2016 | 134.73 | 135.82 | 134.38 | 134.99 | 338,121 | +0.31(+0.23%) |
Aug 03, 2016 | 134.22 | 134.69 | 133.43 | 134.68 | 380,529 | +0.65(+0.49%) |
Aug 02, 2016 | 135.49 | 135.76 | 133.28 | 134.03 | 516,801 | -1.91(-1.40%) |