Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 148.00 | 149.00 | 147.04 | 149.00 | 1,264 | +2.25(+1.53%) |
Oct 28, 2016 | 146.27 | 149.00 | 146.15 | 146.75 | 1,915 | +1.07(+0.73%) |
Oct 27, 2016 | 145.67 | 148.00 | 145.67 | 145.68 | 285 | +0.93(+0.64%) |
Oct 26, 2016 | 146.85 | 147.69 | 144.75 | 144.75 | 245 | -0.50(-0.34%) |
Oct 25, 2016 | 145.19 | 147.00 | 145.02 | 145.25 | 593 | +0.00(+0.00%) |
Oct 24, 2016 | 145.82 | 147.00 | 145.25 | 145.25 | 509 | -1.29(-0.88%) |
Oct 21, 2016 | 146.16 | 146.54 | 143.50 | 146.54 | 163 | +1.69(+1.17%) |
Oct 20, 2016 | 147.76 | 147.76 | 144.85 | 144.85 | 60 | -1.40(-0.96%) |
Oct 19, 2016 | 143.90 | 146.25 | 142.99 | 146.25 | 160 | +3.64(+2.55%) |
Oct 18, 2016 | 145.45 | 145.45 | 142.61 | 142.61 | 57 | +0.84(+0.59%) |
Oct 17, 2016 | 145.04 | 145.14 | 141.77 | 141.77 | 154 | -4.13(-2.83%) |
Oct 13, 2016 | 145.90 | 145.90 | 145.90 | 0 | +1.90(+1.32%) | |
Oct 12, 2016 | 144.19 | 145.96 | 144.00 | 144.00 | 192 | -0.81(-0.56%) |
Oct 11, 2016 | 145.17 | 147.78 | 144.81 | 144.81 | 581 | -4.19(-2.81%) |
Oct 10, 2016 | 146.05 | 149.00 | 146.05 | 149.00 | 20,418 | +1.00(+0.68%) |
Oct 07, 2016 | 146.12 | 148.00 | 144.62 | 148.00 | 912 | +1.90(+1.30%) |
Oct 06, 2016 | 147.00 | 148.83 | 146.03 | 146.10 | 371 | -0.30(-0.20%) |
Oct 05, 2016 | 146.40 | 147.00 | 145.90 | 146.40 | 861 | +1.53(+1.06%) |
Oct 04, 2016 | 145.26 | 147.22 | 144.87 | 144.87 | 658 | +3.67(+2.60%) |
Oct 03, 2016 | 142.59 | 142.59 | 141.10 | 141.20 | 316 | -2.80(-1.94%) |
Sep 30, 2016 | 143.50 | 146.00 | 142.50 | 144.00 | 1,349 | +4.28(+3.06%) |
Sep 29, 2016 | 140.80 | 140.80 | 139.72 | 139.72 | 130 | -3.78(-2.63%) |
Sep 28, 2016 | 142.79 | 143.50 | 140.23 | 143.50 | 68 | +3.50(+2.50%) |
Sep 27, 2016 | 139.38 | 140.18 | 137.50 | 140.00 | 2,225 | -4.02(-2.79%) |
Sep 26, 2016 | 142.13 | 144.02 | 141.98 | 144.02 | 65 | -1.88(-1.29%) |
Sep 23, 2016 | 143.61 | 145.90 | 143.00 | 145.90 | 128 | +1.20(+0.83%) |
Sep 22, 2016 | 145.60 | 148.24 | 144.70 | 144.70 | 1,331 | +0.61(+0.43%) |
Sep 21, 2016 | 143.00 | 145.92 | 141.75 | 144.09 | 141 | +0.33(+0.23%) |
Sep 20, 2016 | 144.00 | 144.00 | 141.20 | 143.76 | 590 | -1.17(-0.81%) |
Sep 19, 2016 | 143.20 | 145.43 | 142.05 | 144.93 | 147 | +0.93(+0.65%) |
Sep 16, 2016 | 141.55 | 144.11 | 141.06 | 144.00 | 1,137 | -4.25(-2.87%) |
Sep 15, 2016 | 143.47 | 148.25 | 143.47 | 148.25 | 206 | +0.84(+0.57%) |
Sep 14, 2016 | 144.66 | 147.41 | 143.84 | 147.41 | 275 | +2.31(+1.59%) |
Sep 13, 2016 | 145.60 | 147.84 | 144.65 | 145.10 | 250 | -2.80(-1.89%) |
Sep 12, 2016 | 146.10 | 148.90 | 145.11 | 147.90 | 699 | +1.83(+1.25%) |
Sep 09, 2016 | 146.70 | 148.78 | 145.75 | 146.07 | 402 | -1.98(-1.34%) |
Sep 08, 2016 | 148.05 | 150.45 | 148.00 | 148.05 | 1,790 | -1.50(-1.00%) |
Sep 07, 2016 | 148.60 | 150.45 | 148.27 | 149.55 | 1,467 | +3.40(+2.33%) |
Sep 06, 2016 | 148.20 | 148.20 | 145.92 | 146.15 | 169 | -2.04(-1.38%) |
Sep 02, 2016 | 148.19 | 148.19 | 148.19 | 0 | +4.19(+2.91%) | |
Sep 01, 2016 | 146.01 | 146.01 | 143.96 | 144.00 | 395 | -0.16(-0.11%) |
Aug 31, 2016 | 145.50 | 145.50 | 144.10 | 144.16 | 110 | -1.34(-0.92%) |
Aug 30, 2016 | 144.62 | 147.17 | 144.56 | 145.50 | 1,319 | +1.50(+1.04%) |
Aug 29, 2016 | 143.63 | 144.11 | 141.45 | 144.00 | 722 | +0.05(+0.03%) |
Aug 26, 2016 | 145.45 | 148.64 | 143.95 | 143.95 | 1,022 | +1.95(+1.37%) |
Aug 25, 2016 | 144.75 | 144.75 | 142.00 | 142.00 | 189 | -2.88(-1.99%) |
Aug 24, 2016 | 145.51 | 146.52 | 144.88 | 144.88 | 1,588 | -0.82(-0.56%) |
Aug 23, 2016 | 146.05 | 146.40 | 145.33 | 145.70 | 1,366 | +2.25(+1.57%) |
Aug 22, 2016 | 143.76 | 145.67 | 142.52 | 143.45 | 1,327 | -1.98(-1.36%) |
Aug 19, 2016 | 142.16 | 146.07 | 142.16 | 145.43 | 316 | -1.49(-1.01%) |
Aug 18, 2016 | 146.28 | 146.92 | 146.28 | 146.92 | 150 | +3.87(+2.71%) |
Aug 17, 2016 | 145.70 | 145.70 | 143.05 | 143.05 | 359 | -2.70(-1.85%) |
Aug 16, 2016 | 146.86 | 148.00 | 145.75 | 145.75 | 340 | -3.25(-2.18%) |
Aug 15, 2016 | 148.24 | 149.97 | 148.06 | 149.00 | 506 | +2.00(+1.36%) |
Aug 12, 2016 | 146.51 | 149.28 | 145.95 | 147.00 | 1,608 | -1.05(-0.71%) |
Aug 11, 2016 | 148.30 | 150.87 | 147.91 | 148.05 | 507 | +0.25(+0.17%) |
Aug 10, 2016 | 147.90 | 148.09 | 147.80 | 147.80 | 770 | +0.80(+0.54%) |
Aug 09, 2016 | 146.46 | 147.59 | 146.35 | 147.00 | 3,160 | +1.15(+0.79%) |
Aug 08, 2016 | 145.00 | 145.90 | 143.65 | 145.85 | 1,170 | +1.55(+1.07%) |
Aug 05, 2016 | 143.72 | 145.94 | 143.72 | 144.30 | 1,105 | +2.06(+1.45%) |
Aug 04, 2016 | 142.96 | 145.19 | 142.24 | 142.24 | 216 | +1.24(+0.88%) |
Aug 03, 2016 | 142.16 | 142.16 | 139.91 | 141.00 | 2,085 | -1.00(-0.70%) |
Aug 02, 2016 | 141.21 | 144.05 | 141.21 | 142.00 | 1,065 | -3.50(-2.41%) |