Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 134.41 | 138.05 | 132.50 | 137.46 | 113,149 | +3.11(+2.32%) |
Oct 28, 2016 | 134.71 | 135.24 | 133.17 | 134.35 | 115,470 | -0.33(-0.25%) |
Oct 27, 2016 | 131.23 | 135.85 | 131.23 | 134.68 | 185,291 | +1.94(+1.46%) |
Oct 26, 2016 | 134.50 | 136.20 | 132.59 | 132.74 | 89,895 | -2.31(-1.71%) |
Oct 25, 2016 | 135.51 | 135.51 | 133.50 | 135.05 | 64,250 | -0.73(-0.54%) |
Oct 24, 2016 | 136.75 | 137.70 | 135.29 | 135.78 | 46,306 | +0.06(+0.04%) |
Oct 21, 2016 | 138.57 | 139.55 | 135.48 | 135.72 | 68,087 | -3.92(-2.81%) |
Oct 20, 2016 | 137.06 | 140.02 | 137.06 | 139.64 | 119,486 | +2.25(+1.64%) |
Oct 19, 2016 | 137.73 | 138.30 | 136.49 | 137.39 | 93,737 | -0.03(-0.02%) |
Oct 18, 2016 | 137.75 | 138.71 | 136.51 | 137.41 | 94,201 | +0.04(+0.03%) |
Oct 17, 2016 | 135.43 | 137.62 | 135.33 | 137.38 | 111,072 | +1.49(+1.09%) |
Oct 14, 2016 | 136.64 | 138.01 | 135.21 | 135.89 | 96,474 | -0.34(-0.25%) |
Oct 13, 2016 | 134.38 | 136.78 | 134.15 | 136.23 | 122,082 | +1.24(+0.92%) |
Oct 12, 2016 | 135.69 | 138.56 | 134.65 | 134.99 | 93,866 | -0.77(-0.57%) |
Oct 11, 2016 | 137.80 | 137.85 | 134.55 | 135.75 | 107,061 | -2.02(-1.47%) |
Oct 10, 2016 | 136.40 | 138.93 | 136.40 | 137.78 | 77,741 | +1.18(+0.86%) |
Oct 07, 2016 | 136.08 | 137.05 | 134.83 | 136.60 | 78,514 | +0.43(+0.31%) |
Oct 06, 2016 | 136.60 | 136.72 | 135.14 | 136.17 | 58,887 | -0.81(-0.59%) |
Oct 05, 2016 | 137.65 | 138.22 | 136.00 | 136.98 | 67,936 | -0.02(-0.01%) |
Oct 04, 2016 | 135.75 | 137.73 | 135.51 | 137.00 | 103,467 | +0.70(+0.51%) |
Oct 03, 2016 | 136.93 | 136.93 | 134.60 | 136.30 | 77,029 | -0.83(-0.60%) |
Sep 30, 2016 | 136.03 | 137.90 | 134.68 | 137.12 | 63,417 | +1.61(+1.19%) |
Sep 29, 2016 | 138.01 | 138.44 | 135.40 | 135.51 | 64,082 | -3.17(-2.29%) |
Sep 28, 2016 | 136.18 | 138.94 | 133.21 | 138.68 | 113,860 | +2.22(+1.62%) |
Sep 27, 2016 | 137.90 | 139.16 | 136.30 | 136.46 | 84,394 | -1.57(-1.14%) |
Sep 26, 2016 | 137.49 | 139.00 | 136.66 | 138.04 | 94,862 | +0.70(+0.51%) |
Sep 23, 2016 | 137.69 | 137.69 | 136.12 | 137.34 | 66,256 | -0.62(-0.45%) |
Sep 22, 2016 | 136.51 | 138.67 | 135.16 | 137.96 | 73,757 | +2.08(+1.53%) |
Sep 21, 2016 | 134.96 | 136.01 | 133.37 | 135.88 | 96,422 | +1.50(+1.11%) |
Sep 20, 2016 | 135.64 | 135.71 | 134.28 | 134.38 | 60,293 | -0.55(-0.41%) |
Sep 19, 2016 | 136.18 | 136.96 | 134.39 | 134.94 | 91,608 | -0.45(-0.33%) |
Sep 16, 2016 | 136.13 | 136.41 | 134.56 | 135.38 | 215,330 | -0.56(-0.41%) |
Sep 15, 2016 | 133.96 | 136.00 | 133.17 | 135.95 | 99,715 | +2.16(+1.61%) |
Sep 14, 2016 | 133.20 | 134.72 | 131.47 | 133.79 | 137,902 | +0.34(+0.26%) |
Sep 13, 2016 | 134.09 | 134.66 | 133.17 | 133.45 | 113,268 | -1.55(-1.15%) |
Sep 12, 2016 | 132.80 | 135.15 | 131.76 | 135.00 | 100,196 | +1.39(+1.04%) |
Sep 09, 2016 | 134.72 | 137.39 | 133.38 | 133.60 | 134,674 | -1.96(-1.45%) |
Sep 08, 2016 | 134.26 | 135.72 | 133.59 | 135.57 | 74,649 | +0.84(+0.63%) |
Sep 07, 2016 | 133.02 | 134.73 | 132.61 | 134.72 | 102,979 | +1.09(+0.81%) |
Sep 06, 2016 | 133.98 | 133.98 | 132.23 | 133.63 | 72,507 | +0.14(+0.10%) |
Sep 02, 2016 | 131.71 | 133.50 | 133.50 | 133.50 | 90,738 | +2.32(+1.77%) |
Sep 01, 2016 | 131.19 | 132.53 | 128.14 | 131.18 | 155,544 | +0.02(+0.02%) |
Aug 31, 2016 | 130.65 | 131.66 | 129.49 | 131.16 | 145,764 | +0.65(+0.50%) |
Aug 30, 2016 | 128.23 | 130.65 | 128.23 | 130.50 | 119,500 | +1.80(+1.40%) |
Aug 29, 2016 | 128.17 | 128.83 | 127.49 | 128.71 | 146,508 | +0.61(+0.48%) |
Aug 26, 2016 | 127.98 | 128.77 | 127.49 | 128.09 | 154,877 | +0.22(+0.18%) |
Aug 25, 2016 | 127.50 | 128.42 | 126.99 | 127.87 | 74,208 | +0.02(+0.01%) |
Aug 24, 2016 | 128.13 | 129.15 | 127.33 | 127.85 | 116,367 | -0.25(-0.20%) |
Aug 23, 2016 | 129.00 | 129.94 | 127.82 | 128.10 | 115,524 | -0.17(-0.14%) |
Aug 22, 2016 | 127.21 | 129.01 | 126.41 | 128.28 | 295,574 | +0.75(+0.59%) |
Aug 19, 2016 | 128.08 | 128.96 | 127.33 | 127.53 | 108,237 | -0.54(-0.42%) |
Aug 18, 2016 | 129.14 | 129.85 | 127.30 | 128.07 | 129,572 | -1.20(-0.93%) |
Aug 17, 2016 | 129.92 | 130.70 | 128.10 | 129.27 | 81,294 | -0.65(-0.50%) |
Aug 16, 2016 | 134.05 | 134.34 | 129.80 | 129.92 | 118,771 | -4.13(-3.08%) |
Aug 15, 2016 | 134.44 | 136.13 | 133.79 | 134.05 | 86,445 | -0.68(-0.50%) |
Aug 12, 2016 | 136.51 | 136.51 | 134.59 | 134.73 | 62,901 | -1.81(-1.32%) |
Aug 11, 2016 | 137.72 | 139.00 | 136.08 | 136.54 | 145,106 | -0.99(-0.72%) |
Aug 10, 2016 | 139.98 | 139.98 | 137.43 | 137.53 | 116,832 | -2.23(-1.60%) |
Aug 09, 2016 | 139.40 | 140.69 | 138.99 | 139.76 | 74,691 | +0.16(+0.12%) |
Aug 08, 2016 | 140.26 | 142.12 | 139.20 | 139.60 | 66,523 | -0.68(-0.48%) |
Aug 05, 2016 | 139.44 | 140.93 | 139.44 | 140.28 | 201,079 | +0.81(+0.58%) |
Aug 04, 2016 | 140.39 | 142.28 | 139.29 | 139.47 | 53,502 | -1.25(-0.89%) |
Aug 03, 2016 | 140.28 | 141.04 | 140.04 | 140.72 | 145,785 | -0.09(-0.06%) |
Aug 02, 2016 | 142.60 | 142.63 | 140.46 | 140.81 | 73,137 | -1.88(-1.32%) |