Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 131.24 | 132.27 | 130.56 | 132.13 | 5,435 | +1.29(+0.99%) |
Oct 28, 2016 | 132.00 | 132.00 | 130.84 | 130.84 | 623 | +1.10(+0.85%) |
Oct 27, 2016 | 129.92 | 130.80 | 129.43 | 129.74 | 3,620 | -0.88(-0.67%) |
Oct 26, 2016 | 130.84 | 130.89 | 129.43 | 130.61 | 3,548 | -1.69(-1.27%) |
Oct 25, 2016 | 131.99 | 133.52 | 131.16 | 132.30 | 2,634 | +0.30(+0.23%) |
Oct 24, 2016 | 130.34 | 132.00 | 130.34 | 132.00 | 2,603 | +0.88(+0.67%) |
Oct 21, 2016 | 130.80 | 131.95 | 130.80 | 131.12 | 2,118 | +0.69(+0.53%) |
Oct 20, 2016 | 128.96 | 130.49 | 128.96 | 130.43 | 5,480 | +1.47(+1.14%) |
Oct 19, 2016 | 126.93 | 130.71 | 126.93 | 128.96 | 6,317 | +1.93(+1.52%) |
Oct 18, 2016 | 122.69 | 127.80 | 122.69 | 127.02 | 3,098 | -0.37(-0.29%) |
Oct 17, 2016 | 128.09 | 128.09 | 127.21 | 127.39 | 3,344 | -1.02(-0.80%) |
Oct 14, 2016 | 126.38 | 129.37 | 126.38 | 128.41 | 8,389 | +2.40(+1.91%) |
Oct 13, 2016 | 126.10 | 126.75 | 125.73 | 126.01 | 5,155 | -1.47(-1.16%) |
Oct 12, 2016 | 123.46 | 128.95 | 121.59 | 127.48 | 2,009 | +1.35(+1.07%) |
Oct 11, 2016 | 127.94 | 127.94 | 124.40 | 126.13 | 4,970 | -1.77(-1.38%) |
Oct 10, 2016 | 125.96 | 128.10 | 125.96 | 127.90 | 7,305 | +1.70(+1.35%) |
Oct 07, 2016 | 126.75 | 127.83 | 126.19 | 126.19 | 6,453 | +0.64(+0.51%) |
Oct 06, 2016 | 125.92 | 128.22 | 125.56 | 125.56 | 5,308 | -0.29(-0.23%) |
Oct 05, 2016 | 126.70 | 127.11 | 125.84 | 125.84 | 4,911 | -1.20(-0.94%) |
Oct 04, 2016 | 126.36 | 128.27 | 126.36 | 127.04 | 2,079 | +1.93(+1.54%) |
Oct 03, 2016 | 127.29 | 127.94 | 125.11 | 125.11 | 2,162 | -2.17(-1.70%) |
Sep 30, 2016 | 125.44 | 127.47 | 125.44 | 127.28 | 6,329 | +1.07(+0.84%) |
Sep 29, 2016 | 127.33 | 127.36 | 125.89 | 126.21 | 5,761 | -0.68(-0.54%) |
Sep 28, 2016 | 124.34 | 126.98 | 124.10 | 126.89 | 3,580 | +0.62(+0.49%) |
Sep 27, 2016 | 124.02 | 126.27 | 124.02 | 126.27 | 2,465 | +1.30(+1.04%) |
Sep 26, 2016 | 123.83 | 124.97 | 123.83 | 124.97 | 1,766 | +0.26(+0.21%) |
Sep 23, 2016 | 123.92 | 125.31 | 123.92 | 124.72 | 3,771 | -0.93(-0.74%) |
Sep 22, 2016 | 124.57 | 125.64 | 124.54 | 125.64 | 3,176 | +1.40(+1.12%) |
Sep 21, 2016 | 123.79 | 128.55 | 123.79 | 124.25 | 4,621 | -1.85(-1.47%) |
Sep 20, 2016 | 126.88 | 126.88 | 126.09 | 126.09 | 884 | +1.16(+0.93%) |
Sep 19, 2016 | 124.27 | 126.45 | 124.20 | 124.94 | 3,791 | +0.71(+0.57%) |
Sep 16, 2016 | 127.22 | 128.57 | 124.23 | 124.23 | 14,060 | -2.30(-1.82%) |
Sep 15, 2016 | 124.25 | 126.80 | 123.88 | 126.53 | 4,990 | +1.63(+1.30%) |
Sep 14, 2016 | 124.94 | 125.72 | 124.06 | 124.90 | 2,311 | +1.29(+1.04%) |
Sep 13, 2016 | 122.30 | 124.98 | 121.77 | 123.61 | 3,367 | -0.36(-0.29%) |
Sep 12, 2016 | 123.88 | 124.98 | 123.88 | 123.97 | 1,365 | +2.20(+1.80%) |
Sep 09, 2016 | 122.68 | 122.68 | 121.77 | 121.77 | 1,226 | -0.54(-0.44%) |
Sep 08, 2016 | 120.39 | 122.68 | 120.39 | 122.32 | 2,279 | +0.17(+0.14%) |
Sep 07, 2016 | 122.62 | 122.65 | 122.14 | 122.14 | 1,842 | +0.78(+0.64%) |
Sep 06, 2016 | 121.31 | 121.36 | 121.28 | 121.36 | 1,336 | +1.48(+1.23%) |
Sep 02, 2016 | 119.05 | 119.88 | 119.88 | 119.88 | 3,264 | +0.78(+0.66%) |
Sep 01, 2016 | 119.10 | 119.10 | 119.05 | 119.10 | 5,309 | -0.29(-0.25%) |
Aug 31, 2016 | 119.08 | 119.39 | 119.08 | 119.39 | 1,021 | +0.29(+0.25%) |
Aug 30, 2016 | 119.10 | 119.10 | 119.09 | 119.10 | 816 | -0.41(-0.35%) |
Aug 29, 2016 | 119.47 | 119.56 | 117.70 | 119.51 | 2,092 | +0.66(+0.56%) |
Aug 26, 2016 | 118.92 | 119.70 | 118.73 | 118.85 | 2,509 | -0.85(-0.71%) |
Aug 25, 2016 | 120.13 | 120.71 | 119.47 | 119.70 | 19,500 | -0.24(-0.20%) |
Aug 24, 2016 | 122.48 | 122.67 | 119.94 | 119.94 | 6,052 | -2.72(-2.22%) |
Aug 23, 2016 | 122.68 | 122.68 | 121.65 | 122.66 | 1,069 | +0.04(+0.03%) |
Aug 22, 2016 | 122.66 | 122.67 | 122.62 | 122.62 | 858 | +0.35(+0.29%) |
Aug 19, 2016 | 122.22 | 122.68 | 121.31 | 122.27 | 5,699 | +0.24(+0.20%) |
Aug 17, 2016 | 120.64 | 122.03 | 122.03 | 122.03 | 640 | -0.18(-0.15%) |
Aug 16, 2016 | 122.12 | 122.22 | 122.12 | 122.22 | 1,119 | +0.14(+0.11%) |
Aug 15, 2016 | 122.08 | 122.08 | 122.08 | 122.08 | 327 | +0.68(+0.56%) |
Aug 12, 2016 | 120.39 | 121.40 | 120.39 | 121.40 | 6,999 | -0.11(-0.09%) |
Aug 11, 2016 | 121.51 | 121.51 | 121.51 | 121.51 | 1,157 | -0.45(-0.37%) |
Aug 10, 2016 | 121.96 | 121.96 | 121.96 | 121.96 | 683 | -1.10(-0.90%) |
Aug 09, 2016 | 123.60 | 123.60 | 123.06 | 123.06 | 1,070 | +0.01(+0.01%) |
Aug 05, 2016 | 121.44 | 123.05 | 123.05 | 123.05 | 1,192 | +1.54(+1.26%) |
Aug 03, 2016 | 118.27 | 121.52 | 121.52 | 121.52 | 737 | +3.10(+2.62%) |
Aug 02, 2016 | 119.70 | 119.70 | 116.72 | 118.42 | 4,663 | -3.33(-2.73%) |