Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 125.51 | 126.07 | 122.86 | 123.31 | 6,917,051 | -2.97(-2.35%) |
Oct 28, 2016 | 128.12 | 130.11 | 125.40 | 126.28 | 6,248,847 | -2.13(-1.66%) |
Oct 27, 2016 | 129.31 | 129.97 | 127.70 | 128.40 | 5,044,385 | +0.14(+0.11%) |
Oct 26, 2016 | 126.48 | 129.31 | 125.65 | 128.26 | 7,605,001 | +0.03(+0.03%) |
Oct 25, 2016 | 130.08 | 131.61 | 128.05 | 128.23 | 5,252,399 | -2.44(-1.87%) |
Oct 24, 2016 | 132.21 | 132.73 | 128.47 | 130.67 | 4,590,345 | -1.61(-1.21%) |
Oct 21, 2016 | 132.31 | 133.25 | 131.26 | 132.28 | 3,562,954 | -0.63(-0.47%) |
Oct 20, 2016 | 130.60 | 133.74 | 130.09 | 132.90 | 3,521,990 | +0.35(+0.26%) |
Oct 19, 2016 | 131.96 | 134.23 | 131.39 | 132.55 | 4,940,548 | +2.20(+1.69%) |
Oct 18, 2016 | 132.03 | 132.59 | 129.83 | 130.36 | 3,382,724 | +0.00(+0.00%) |
Oct 17, 2016 | 131.26 | 132.10 | 129.45 | 130.36 | 3,146,511 | -1.01(-0.77%) |
Oct 14, 2016 | 132.80 | 133.81 | 130.98 | 131.37 | 4,383,831 | -1.43(-1.08%) |
Oct 13, 2016 | 132.48 | 133.63 | 130.53 | 132.80 | 4,246,656 | -0.56(-0.42%) |
Oct 12, 2016 | 133.88 | 134.12 | 131.86 | 133.36 | 4,815,460 | -1.40(-1.04%) |
Oct 11, 2016 | 136.18 | 136.43 | 133.60 | 134.75 | 4,138,357 | -1.67(-1.23%) |
Oct 10, 2016 | 133.71 | 137.89 | 135.17 | 136.43 | 4,828,983 | +2.72(+2.04%) |
Oct 07, 2016 | 135.69 | 136.29 | 133.11 | 133.71 | 4,189,068 | -1.99(-1.47%) |
Oct 06, 2016 | 137.44 | 137.79 | 134.40 | 135.69 | 3,874,765 | -0.28(-0.21%) |
Oct 05, 2016 | 135.28 | 136.98 | 134.40 | 135.97 | 4,674,340 | +3.14(+2.36%) |
Oct 04, 2016 | 135.21 | 135.69 | 132.00 | 132.83 | 5,459,782 | -1.60(-1.19%) |
Oct 03, 2016 | 134.30 | 135.03 | 132.29 | 134.44 | 3,532,957 | +0.28(+0.21%) |
Sep 30, 2016 | 132.55 | 134.96 | 131.19 | 134.16 | 4,953,980 | +2.55(+1.94%) |
Sep 29, 2016 | 131.02 | 134.21 | 129.59 | 131.61 | 10,179,454 | +0.98(+0.75%) |
Sep 28, 2016 | 123.90 | 130.84 | 122.16 | 130.64 | 13,763,944 | +7.67(+6.24%) |
Sep 27, 2016 | 123.83 | 123.87 | 121.58 | 122.96 | 5,640,172 | -2.83(-2.25%) |
Sep 26, 2016 | 127.11 | 128.26 | 125.68 | 125.79 | 4,096,324 | -0.31(-0.25%) |
Sep 23, 2016 | 128.96 | 130.36 | 124.84 | 126.10 | 7,342,881 | -3.52(-2.72%) |
Sep 22, 2016 | 130.81 | 131.51 | 129.03 | 129.62 | 6,702,515 | +1.19(+0.92%) |
Sep 21, 2016 | 126.10 | 128.61 | 125.40 | 128.44 | 7,946,776 | +4.50(+3.63%) |
Sep 20, 2016 | 125.37 | 126.42 | 123.94 | 123.94 | 5,634,525 | -1.95(-1.55%) |
Sep 19, 2016 | 127.67 | 127.88 | 125.65 | 125.89 | 4,248,414 | -0.14(-0.11%) |
Sep 16, 2016 | 124.01 | 126.14 | 123.83 | 126.03 | 4,413,325 | -0.24(-0.19%) |
Sep 15, 2016 | 124.95 | 127.59 | 124.53 | 126.27 | 4,946,163 | +1.98(+1.60%) |
Sep 14, 2016 | 127.07 | 129.06 | 124.05 | 124.29 | 6,350,768 | -3.10(-2.43%) |
Sep 13, 2016 | 130.94 | 131.01 | 126.80 | 127.39 | 6,653,354 | -5.74(-4.31%) |
Sep 12, 2016 | 130.10 | 133.76 | 129.20 | 133.13 | 3,149,248 | +1.55(+1.18%) |
Sep 09, 2016 | 134.49 | 135.36 | 131.56 | 131.58 | 3,860,563 | -4.58(-3.36%) |
Sep 08, 2016 | 134.49 | 136.65 | 132.88 | 136.16 | 5,644,738 | +3.59(+2.70%) |
Sep 07, 2016 | 132.26 | 133.65 | 131.53 | 132.57 | 3,113,556 | +0.87(+0.66%) |
Sep 06, 2016 | 130.52 | 131.77 | 129.41 | 131.70 | 3,157,641 | +1.70(+1.31%) |
Sep 02, 2016 | 129.02 | 130.00 | 130.00 | 130.00 | 2,808,158 | +2.40(+1.88%) |
Sep 01, 2016 | 127.46 | 128.10 | 126.10 | 127.59 | 3,749,090 | -0.45(-0.35%) |
Aug 31, 2016 | 129.75 | 130.55 | 127.07 | 128.05 | 5,082,777 | -2.54(-1.95%) |
Aug 30, 2016 | 131.28 | 132.85 | 129.70 | 130.59 | 2,299,278 | -0.24(-0.19%) |
Aug 29, 2016 | 129.16 | 131.15 | 128.81 | 130.83 | 2,174,505 | +1.18(+0.91%) |
Aug 26, 2016 | 129.75 | 131.65 | 128.60 | 129.65 | 2,821,337 | +0.28(+0.22%) |
Aug 25, 2016 | 129.23 | 129.96 | 128.12 | 129.37 | 3,655,771 | +0.24(+0.19%) |
Aug 24, 2016 | 129.13 | 131.15 | 128.88 | 129.13 | 3,376,013 | -1.36(-1.04%) |
Aug 23, 2016 | 127.35 | 131.15 | 127.35 | 130.48 | 3,163,708 | +2.12(+1.65%) |
Aug 22, 2016 | 128.71 | 129.51 | 127.37 | 128.36 | 3,764,466 | -2.65(-2.02%) |
Aug 19, 2016 | 130.97 | 131.35 | 129.86 | 131.01 | 3,099,491 | -0.91(-0.69%) |
Aug 18, 2016 | 129.23 | 131.95 | 128.88 | 131.91 | 3,595,439 | +3.65(+2.85%) |
Aug 17, 2016 | 127.63 | 128.36 | 126.03 | 128.26 | 4,280,834 | +0.21(+0.16%) |
Aug 16, 2016 | 127.87 | 128.78 | 126.06 | 128.05 | 3,820,018 | -0.07(-0.05%) |
Aug 15, 2016 | 126.55 | 128.60 | 126.22 | 128.12 | 2,684,588 | +2.54(+2.02%) |
Aug 12, 2016 | 125.44 | 126.17 | 124.39 | 125.58 | 2,649,436 | +1.05(+0.84%) |
Aug 11, 2016 | 122.51 | 125.61 | 121.89 | 124.53 | 4,247,425 | +3.24(+2.67%) |
Aug 10, 2016 | 123.28 | 124.53 | 121.09 | 121.30 | 3,549,906 | -1.60(-1.30%) |
Aug 09, 2016 | 124.78 | 125.09 | 122.37 | 122.90 | 5,772,036 | -1.60(-1.29%) |
Aug 08, 2016 | 123.25 | 126.55 | 123.07 | 124.50 | 5,820,860 | +2.51(+2.05%) |
Aug 05, 2016 | 120.98 | 122.31 | 119.38 | 121.99 | 3,687,854 | +1.81(+1.51%) |
Aug 04, 2016 | 118.51 | 122.23 | 118.34 | 120.18 | 3,941,810 | +0.80(+0.67%) |
Aug 03, 2016 | 115.17 | 119.50 | 114.32 | 119.38 | 5,759,947 | +4.59(+4.00%) |
Aug 02, 2016 | 115.80 | 116.28 | 112.11 | 114.79 | 5,033,241 | +0.77(+0.67%) |