Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 113.78 | 113.78 | 112.08 | 112.38 | 1,684,703 | -0.75(-0.66%) |
Oct 28, 2016 | 111.59 | 114.62 | 111.26 | 113.13 | 1,820,888 | +2.35(+2.12%) |
Oct 27, 2016 | 112.34 | 112.51 | 109.45 | 110.78 | 2,024,223 | -1.37(-1.22%) |
Oct 26, 2016 | 114.00 | 115.05 | 111.75 | 112.16 | 2,435,271 | -1.93(-1.69%) |
Oct 25, 2016 | 117.39 | 119.86 | 111.42 | 114.09 | 7,703,934 | -13.78(-10.78%) |
Oct 24, 2016 | 125.89 | 129.06 | 125.89 | 127.86 | 1,888,412 | +2.46(+1.96%) |
Oct 21, 2016 | 123.68 | 125.53 | 122.59 | 125.41 | 1,189,886 | +0.83(+0.67%) |
Oct 20, 2016 | 124.36 | 125.47 | 123.24 | 124.57 | 933,562 | -0.30(-0.24%) |
Oct 19, 2016 | 122.09 | 125.45 | 121.66 | 124.87 | 1,385,697 | +3.14(+2.58%) |
Oct 18, 2016 | 123.21 | 123.21 | 120.52 | 121.74 | 1,474,625 | -0.54(-0.44%) |
Oct 17, 2016 | 119.16 | 124.58 | 119.07 | 122.28 | 1,930,531 | +1.70(+1.41%) |
Oct 14, 2016 | 121.79 | 122.77 | 120.39 | 120.58 | 724,005 | -0.02(-0.02%) |
Oct 13, 2016 | 119.54 | 121.07 | 118.99 | 120.60 | 831,316 | -0.04(-0.03%) |
Oct 12, 2016 | 121.20 | 121.20 | 120.13 | 120.64 | 752,857 | -0.15(-0.12%) |
Oct 11, 2016 | 121.29 | 121.35 | 119.37 | 120.79 | 1,282,064 | -0.40(-0.33%) |
Oct 10, 2016 | 123.41 | 123.94 | 121.02 | 121.19 | 795,546 | -1.45(-1.18%) |
Oct 07, 2016 | 124.93 | 125.24 | 121.98 | 122.64 | 784,352 | -2.08(-1.67%) |
Oct 06, 2016 | 122.88 | 125.26 | 122.64 | 124.72 | 1,005,057 | +1.62(+1.32%) |
Oct 05, 2016 | 122.15 | 123.81 | 122.15 | 123.09 | 766,744 | +1.37(+1.13%) |
Oct 04, 2016 | 121.67 | 122.69 | 121.00 | 121.72 | 765,911 | +0.15(+0.12%) |
Oct 03, 2016 | 121.40 | 122.73 | 120.81 | 121.57 | 659,199 | -0.07(-0.06%) |
Sep 30, 2016 | 120.52 | 122.31 | 120.37 | 121.64 | 836,923 | +1.36(+1.13%) |
Sep 29, 2016 | 121.22 | 122.54 | 119.92 | 120.28 | 783,948 | -1.46(-1.20%) |
Sep 28, 2016 | 121.98 | 122.35 | 119.82 | 121.74 | 1,153,989 | -0.39(-0.32%) |
Sep 27, 2016 | 120.71 | 122.63 | 120.66 | 122.13 | 817,107 | +1.65(+1.37%) |
Sep 26, 2016 | 121.24 | 121.39 | 119.84 | 120.48 | 759,509 | -1.17(-0.96%) |
Sep 23, 2016 | 122.75 | 123.00 | 121.38 | 121.65 | 846,687 | -1.63(-1.33%) |
Sep 22, 2016 | 123.36 | 123.88 | 122.61 | 123.28 | 881,504 | +1.24(+1.02%) |
Sep 21, 2016 | 120.38 | 122.39 | 120.25 | 122.04 | 1,325,080 | +1.69(+1.40%) |
Sep 20, 2016 | 121.90 | 122.16 | 119.68 | 120.35 | 1,002,464 | -1.04(-0.86%) |
Sep 19, 2016 | 122.31 | 123.87 | 121.10 | 121.39 | 1,265,309 | -0.69(-0.57%) |
Sep 16, 2016 | 123.33 | 123.48 | 120.65 | 122.08 | 1,790,362 | -1.76(-1.42%) |
Sep 15, 2016 | 123.11 | 123.97 | 122.28 | 123.84 | 974,778 | +0.58(+0.47%) |
Sep 14, 2016 | 124.91 | 125.72 | 122.92 | 123.27 | 1,411,262 | -1.79(-1.43%) |
Sep 13, 2016 | 126.21 | 127.03 | 124.43 | 125.06 | 1,011,993 | -2.40(-1.88%) |
Sep 12, 2016 | 123.58 | 127.89 | 123.52 | 127.46 | 1,362,211 | +2.40(+1.92%) |
Sep 09, 2016 | 129.02 | 129.42 | 124.44 | 125.06 | 2,701,452 | -6.06(-4.62%) |
Sep 08, 2016 | 136.12 | 136.47 | 130.99 | 131.12 | 1,666,613 | -5.59(-4.09%) |
Sep 07, 2016 | 133.98 | 136.85 | 133.60 | 136.71 | 1,474,482 | +2.73(+2.04%) |
Sep 06, 2016 | 134.09 | 134.26 | 132.85 | 133.98 | 618,322 | +0.47(+0.35%) |
Sep 02, 2016 | 134.22 | 133.51 | 133.51 | 133.51 | 573,776 | +0.25(+0.19%) |
Sep 01, 2016 | 133.96 | 134.20 | 132.28 | 133.26 | 840,383 | -0.74(-0.55%) |
Aug 31, 2016 | 134.29 | 135.03 | 133.14 | 134.00 | 913,615 | -0.46(-0.34%) |
Aug 30, 2016 | 136.03 | 136.42 | 134.01 | 134.46 | 629,371 | -1.57(-1.15%) |
Aug 29, 2016 | 135.77 | 136.99 | 135.77 | 136.03 | 654,534 | +0.24(+0.18%) |
Aug 26, 2016 | 135.84 | 136.63 | 134.72 | 135.79 | 1,189,750 | +0.33(+0.24%) |
Aug 25, 2016 | 135.99 | 136.41 | 134.68 | 135.46 | 948,551 | -0.74(-0.55%) |
Aug 24, 2016 | 138.70 | 138.95 | 135.51 | 136.20 | 1,005,999 | -2.75(-1.98%) |
Aug 23, 2016 | 138.14 | 139.62 | 137.89 | 138.95 | 892,950 | +1.85(+1.35%) |
Aug 22, 2016 | 136.45 | 137.44 | 135.57 | 137.10 | 571,221 | +0.66(+0.49%) |
Aug 19, 2016 | 137.29 | 138.06 | 135.83 | 136.44 | 1,037,201 | -1.28(-0.93%) |
Aug 18, 2016 | 136.11 | 138.11 | 135.12 | 137.71 | 872,415 | +1.83(+1.35%) |
Aug 17, 2016 | 136.60 | 137.23 | 134.98 | 135.88 | 1,208,831 | -0.66(-0.49%) |
Aug 16, 2016 | 137.06 | 137.88 | 136.27 | 136.55 | 1,209,623 | -1.37(-1.00%) |
Aug 15, 2016 | 139.05 | 139.24 | 137.43 | 137.92 | 1,567,957 | -0.83(-0.60%) |
Aug 12, 2016 | 138.82 | 139.64 | 138.03 | 138.75 | 831,035 | -0.86(-0.61%) |
Aug 11, 2016 | 139.97 | 141.15 | 139.29 | 139.61 | 854,315 | +0.25(+0.18%) |
Aug 10, 2016 | 141.62 | 141.62 | 138.78 | 139.35 | 1,008,077 | -1.84(-1.30%) |
Aug 09, 2016 | 141.70 | 141.70 | 140.51 | 141.19 | 602,800 | -0.24(-0.17%) |
Aug 08, 2016 | 142.24 | 142.24 | 140.76 | 141.43 | 524,728 | +0.00(+0.00%) |
Aug 05, 2016 | 141.76 | 142.89 | 140.26 | 141.43 | 849,612 | +0.26(+0.18%) |
Aug 04, 2016 | 140.52 | 141.64 | 139.79 | 141.17 | 845,838 | +1.03(+0.73%) |
Aug 03, 2016 | 141.00 | 141.16 | 139.60 | 140.14 | 1,011,631 | -1.16(-0.82%) |
Aug 02, 2016 | 143.00 | 143.57 | 141.00 | 141.29 | 867,408 | -2.05(-1.43%) |