Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 127.71 | 128.15 | 126.35 | 127.48 | 1,404,009 | -0.11(-0.09%) |
Oct 28, 2016 | 126.00 | 128.69 | 125.77 | 127.59 | 1,115,165 | +0.89(+0.70%) |
Oct 27, 2016 | 131.54 | 131.54 | 126.48 | 126.70 | 1,497,847 | -4.31(-3.29%) |
Oct 26, 2016 | 130.62 | 131.65 | 129.86 | 131.02 | 957,635 | +0.14(+0.10%) |
Oct 25, 2016 | 127.80 | 131.29 | 127.49 | 130.88 | 1,228,255 | +2.47(+1.92%) |
Oct 24, 2016 | 130.07 | 130.63 | 128.00 | 128.41 | 1,113,396 | -0.76(-0.59%) |
Oct 21, 2016 | 128.03 | 129.41 | 127.19 | 129.17 | 551,831 | +0.57(+0.45%) |
Oct 20, 2016 | 129.31 | 129.90 | 128.20 | 128.59 | 1,015,373 | -0.85(-0.65%) |
Oct 19, 2016 | 129.29 | 131.96 | 125.61 | 129.44 | 2,393,621 | -0.69(-0.53%) |
Oct 18, 2016 | 131.19 | 131.86 | 127.94 | 130.13 | 1,653,543 | -0.25(-0.20%) |
Oct 17, 2016 | 133.23 | 133.53 | 130.27 | 130.39 | 883,910 | -3.07(-2.30%) |
Oct 14, 2016 | 134.31 | 135.20 | 133.15 | 133.46 | 620,884 | -0.13(-0.10%) |
Oct 13, 2016 | 134.02 | 134.34 | 132.05 | 133.58 | 843,084 | -1.07(-0.80%) |
Oct 12, 2016 | 133.45 | 135.67 | 133.39 | 134.66 | 563,668 | +1.09(+0.82%) |
Oct 11, 2016 | 134.66 | 135.12 | 133.28 | 133.56 | 690,573 | -1.18(-0.88%) |
Oct 10, 2016 | 135.60 | 136.35 | 134.51 | 134.75 | 479,568 | -0.06(-0.05%) |
Oct 07, 2016 | 135.96 | 136.21 | 133.99 | 134.81 | 435,974 | -0.53(-0.39%) |
Oct 06, 2016 | 135.30 | 135.69 | 134.16 | 135.34 | 668,487 | -0.20(-0.15%) |
Oct 05, 2016 | 134.35 | 135.97 | 134.24 | 135.54 | 768,184 | +2.17(+1.63%) |
Oct 04, 2016 | 134.07 | 134.78 | 132.97 | 133.36 | 650,989 | -0.36(-0.27%) |
Oct 03, 2016 | 135.18 | 135.84 | 133.38 | 133.73 | 689,768 | -1.98(-1.46%) |
Sep 30, 2016 | 133.88 | 136.06 | 133.11 | 135.71 | 1,169,997 | +2.17(+1.62%) |
Sep 29, 2016 | 135.53 | 135.54 | 132.95 | 133.55 | 892,220 | -2.06(-1.52%) |
Sep 28, 2016 | 137.65 | 137.73 | 135.32 | 135.60 | 1,231,315 | -1.83(-1.33%) |
Sep 27, 2016 | 137.95 | 138.97 | 137.05 | 137.43 | 1,264,996 | +0.83(+0.61%) |
Sep 26, 2016 | 135.36 | 136.73 | 134.51 | 136.60 | 1,095,850 | +0.78(+0.58%) |
Sep 23, 2016 | 135.60 | 136.35 | 134.90 | 135.82 | 1,511,880 | +0.08(+0.06%) |
Sep 22, 2016 | 134.35 | 136.28 | 133.78 | 135.74 | 1,724,479 | +2.57(+1.93%) |
Sep 21, 2016 | 132.49 | 133.39 | 132.10 | 133.17 | 1,227,315 | +0.46(+0.34%) |
Sep 20, 2016 | 135.59 | 135.78 | 132.16 | 132.72 | 1,315,957 | -2.32(-1.72%) |
Sep 19, 2016 | 134.74 | 135.52 | 134.13 | 135.04 | 1,068,645 | +0.30(+0.22%) |
Sep 16, 2016 | 134.87 | 135.54 | 134.39 | 134.74 | 1,056,651 | -0.75(-0.56%) |
Sep 15, 2016 | 136.90 | 137.23 | 135.28 | 135.49 | 1,233,383 | -1.62(-1.18%) |
Sep 14, 2016 | 137.86 | 138.72 | 136.58 | 137.11 | 770,580 | -0.42(-0.30%) |
Sep 13, 2016 | 139.12 | 140.10 | 137.06 | 137.53 | 1,294,187 | -1.99(-1.43%) |
Sep 12, 2016 | 138.93 | 139.99 | 137.75 | 139.52 | 2,380,200 | +0.37(+0.27%) |
Sep 09, 2016 | 142.70 | 143.50 | 139.15 | 139.15 | 1,646,443 | -5.38(-3.72%) |
Sep 08, 2016 | 146.16 | 146.59 | 143.02 | 144.53 | 1,912,584 | -2.74(-1.86%) |
Sep 07, 2016 | 145.83 | 147.63 | 145.57 | 147.26 | 998,801 | +1.58(+1.09%) |
Sep 06, 2016 | 144.47 | 146.34 | 144.40 | 145.68 | 796,526 | +1.43(+0.99%) |
Sep 02, 2016 | 144.45 | 144.25 | 144.25 | 144.25 | 698,352 | -0.17(-0.12%) |
Sep 01, 2016 | 143.92 | 145.21 | 143.51 | 144.43 | 793,305 | +1.25(+0.88%) |
Aug 31, 2016 | 142.63 | 143.61 | 141.81 | 143.17 | 768,894 | +0.66(+0.46%) |
Aug 30, 2016 | 143.72 | 143.72 | 141.99 | 142.52 | 794,840 | -0.92(-0.64%) |
Aug 29, 2016 | 142.67 | 144.09 | 142.56 | 143.43 | 604,702 | +0.76(+0.54%) |
Aug 26, 2016 | 145.27 | 146.12 | 142.10 | 142.67 | 1,053,730 | -3.05(-2.09%) |
Aug 25, 2016 | 145.60 | 146.39 | 144.59 | 145.72 | 861,887 | -0.16(-0.11%) |
Aug 24, 2016 | 144.58 | 149.17 | 144.58 | 145.88 | 1,921,011 | +2.20(+1.53%) |
Aug 23, 2016 | 144.98 | 145.47 | 143.52 | 143.68 | 1,095,054 | -0.48(-0.33%) |
Aug 22, 2016 | 144.62 | 146.43 | 143.77 | 144.16 | 1,265,459 | +0.39(+0.27%) |
Aug 19, 2016 | 142.80 | 145.30 | 142.80 | 143.77 | 1,253,645 | +0.55(+0.39%) |
Aug 18, 2016 | 144.19 | 144.46 | 142.49 | 143.22 | 1,506,672 | -0.56(-0.39%) |
Aug 17, 2016 | 145.55 | 145.93 | 142.76 | 143.78 | 2,183,966 | -2.14(-1.47%) |
Aug 16, 2016 | 147.37 | 150.47 | 145.86 | 145.92 | 3,331,591 | -6.69(-4.39%) |
Aug 15, 2016 | 151.69 | 154.56 | 150.62 | 152.61 | 2,038,625 | +1.60(+1.06%) |
Aug 12, 2016 | 151.09 | 151.47 | 148.73 | 151.01 | 1,280,833 | -0.65(-0.43%) |
Aug 11, 2016 | 152.65 | 155.03 | 151.61 | 151.66 | 911,680 | +0.05(+0.04%) |
Aug 10, 2016 | 151.53 | 152.36 | 150.62 | 151.60 | 921,972 | +0.14(+0.09%) |
Aug 09, 2016 | 153.51 | 154.25 | 151.28 | 151.47 | 564,950 | -2.16(-1.41%) |
Aug 08, 2016 | 155.10 | 155.84 | 153.51 | 153.63 | 1,222,235 | -1.47(-0.94%) |
Aug 05, 2016 | 155.11 | 156.43 | 154.83 | 155.10 | 1,198,503 | +0.28(+0.18%) |
Aug 04, 2016 | 153.18 | 155.00 | 153.11 | 154.81 | 1,212,129 | +1.39(+0.91%) |
Aug 03, 2016 | 151.41 | 153.43 | 150.09 | 153.42 | 653,503 | +1.86(+1.22%) |
Aug 02, 2016 | 152.99 | 153.27 | 150.42 | 151.57 | 969,325 | -1.72(-1.12%) |