Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 135.37 | 135.54 | 129.84 | 130.50 | 2,284,761 | -5.09(-3.75%) |
Oct 28, 2016 | 132.69 | 136.25 | 130.41 | 135.59 | 3,247,679 | +4.22(+3.21%) |
Oct 27, 2016 | 126.16 | 133.48 | 126.16 | 131.37 | 4,449,413 | +9.78(+8.04%) |
Oct 26, 2016 | 121.55 | 122.65 | 119.04 | 121.59 | 3,834,221 | +0.18(+0.15%) |
Oct 25, 2016 | 121.79 | 123.23 | 120.74 | 121.41 | 932,214 | -0.20(-0.16%) |
Oct 24, 2016 | 121.35 | 123.03 | 119.33 | 121.61 | 1,297,947 | +1.35(+1.12%) |
Oct 21, 2016 | 121.96 | 122.29 | 119.78 | 120.26 | 1,111,304 | -2.21(-1.80%) |
Oct 20, 2016 | 120.31 | 123.22 | 119.99 | 122.47 | 883,129 | +2.16(+1.80%) |
Oct 19, 2016 | 121.11 | 121.84 | 119.95 | 120.31 | 968,508 | -1.03(-0.85%) |
Oct 18, 2016 | 121.56 | 124.47 | 120.61 | 121.34 | 1,130,164 | +1.87(+1.57%) |
Oct 17, 2016 | 118.63 | 119.82 | 116.75 | 119.47 | 1,242,181 | +1.13(+0.95%) |
Oct 14, 2016 | 120.28 | 121.39 | 118.26 | 118.34 | 958,101 | -1.27(-1.06%) |
Oct 13, 2016 | 117.72 | 120.75 | 117.26 | 119.61 | 1,151,893 | +0.86(+0.72%) |
Oct 12, 2016 | 122.04 | 122.10 | 118.59 | 118.75 | 1,323,386 | -3.02(-2.48%) |
Oct 11, 2016 | 125.24 | 125.98 | 120.95 | 121.77 | 1,450,237 | -4.28(-3.40%) |
Oct 10, 2016 | 125.95 | 126.81 | 125.23 | 126.05 | 923,595 | +1.00(+0.80%) |
Oct 07, 2016 | 123.51 | 125.33 | 122.01 | 125.05 | 1,024,944 | +2.16(+1.76%) |
Oct 06, 2016 | 124.61 | 125.30 | 122.58 | 122.89 | 951,297 | -2.62(-2.09%) |
Oct 05, 2016 | 123.78 | 126.82 | 123.01 | 125.51 | 1,058,643 | +2.10(+1.70%) |
Oct 04, 2016 | 122.41 | 123.91 | 121.85 | 123.41 | 1,277,111 | +1.27(+1.04%) |
Oct 03, 2016 | 122.41 | 122.80 | 120.36 | 122.14 | 1,479,426 | -0.40(-0.33%) |
Sep 30, 2016 | 120.11 | 123.05 | 119.23 | 122.54 | 1,881,073 | +2.48(+2.07%) |
Sep 29, 2016 | 124.23 | 125.20 | 120.02 | 120.06 | 1,976,242 | -3.70(-2.99%) |
Sep 28, 2016 | 127.45 | 127.45 | 123.26 | 123.76 | 1,380,418 | -2.22(-1.76%) |
Sep 27, 2016 | 124.25 | 126.52 | 123.66 | 125.98 | 1,348,680 | +1.47(+1.18%) |
Sep 26, 2016 | 127.22 | 127.64 | 124.21 | 124.51 | 1,484,700 | -2.71(-2.13%) |
Sep 23, 2016 | 131.60 | 132.30 | 127.18 | 127.22 | 2,154,637 | -6.47(-4.84%) |
Sep 22, 2016 | 131.09 | 133.88 | 129.85 | 133.69 | 1,175,594 | +3.33(+2.55%) |
Sep 21, 2016 | 132.26 | 132.83 | 128.10 | 130.36 | 1,210,394 | -1.37(-1.04%) |
Sep 20, 2016 | 132.47 | 132.95 | 130.38 | 131.73 | 1,136,965 | +0.55(+0.42%) |
Sep 19, 2016 | 131.60 | 133.03 | 130.29 | 131.18 | 1,240,251 | -0.28(-0.21%) |
Sep 16, 2016 | 129.99 | 132.54 | 128.42 | 131.46 | 2,930,221 | +1.76(+1.36%) |
Sep 15, 2016 | 126.99 | 131.22 | 126.99 | 129.70 | 1,577,865 | +0.28(+0.22%) |
Sep 14, 2016 | 126.91 | 130.39 | 126.59 | 129.42 | 969,888 | +2.63(+2.07%) |
Sep 13, 2016 | 127.84 | 129.04 | 125.75 | 126.79 | 1,169,058 | -2.50(-1.93%) |
Sep 12, 2016 | 124.20 | 129.52 | 124.20 | 129.29 | 1,227,650 | +4.37(+3.50%) |
Sep 09, 2016 | 128.32 | 129.27 | 123.95 | 124.92 | 1,550,340 | -5.14(-3.95%) |
Sep 08, 2016 | 124.97 | 130.49 | 124.93 | 130.06 | 2,071,064 | +4.97(+3.97%) |
Sep 07, 2016 | 125.60 | 127.23 | 124.41 | 125.09 | 915,624 | -0.76(-0.60%) |
Sep 06, 2016 | 123.79 | 126.05 | 122.02 | 125.85 | 1,394,086 | +2.18(+1.76%) |
Sep 02, 2016 | 126.29 | 123.67 | 123.67 | 123.67 | 1,080,200 | -1.96(-1.56%) |
Sep 01, 2016 | 125.90 | 126.42 | 123.79 | 125.63 | 1,335,715 | -0.23(-0.18%) |
Aug 31, 2016 | 127.77 | 128.72 | 125.69 | 125.86 | 1,371,354 | -2.36(-1.84%) |
Aug 30, 2016 | 127.77 | 129.20 | 127.28 | 128.22 | 823,792 | +0.23(+0.18%) |
Aug 29, 2016 | 129.59 | 130.38 | 127.71 | 127.99 | 955,624 | -1.64(-1.27%) |
Aug 26, 2016 | 130.00 | 131.60 | 128.26 | 129.63 | 1,057,808 | +0.46(+0.36%) |
Aug 25, 2016 | 132.19 | 133.43 | 127.46 | 129.17 | 1,695,178 | -2.95(-2.23%) |
Aug 24, 2016 | 137.07 | 138.25 | 131.74 | 132.12 | 1,395,620 | -5.30(-3.86%) |
Aug 23, 2016 | 137.22 | 137.70 | 135.94 | 137.42 | 903,123 | +0.89(+0.65%) |
Aug 22, 2016 | 133.72 | 136.62 | 133.06 | 136.53 | 1,321,071 | +4.40(+3.33%) |
Aug 19, 2016 | 132.03 | 133.32 | 131.97 | 132.13 | 795,928 | -0.30(-0.22%) |
Aug 18, 2016 | 132.72 | 133.32 | 132.04 | 132.43 | 1,024,044 | -0.63(-0.47%) |
Aug 17, 2016 | 134.35 | 134.43 | 132.77 | 133.06 | 1,004,964 | -0.70(-0.52%) |
Aug 16, 2016 | 135.36 | 135.37 | 133.68 | 133.76 | 666,515 | -2.31(-1.70%) |
Aug 15, 2016 | 134.18 | 136.71 | 133.83 | 136.07 | 1,192,737 | +2.63(+1.97%) |
Aug 12, 2016 | 132.94 | 133.50 | 131.31 | 133.44 | 1,096,222 | -0.23(-0.17%) |
Aug 11, 2016 | 132.86 | 134.46 | 132.28 | 133.67 | 701,318 | +1.00(+0.75%) |
Aug 10, 2016 | 135.31 | 135.49 | 131.89 | 132.67 | 1,586,427 | -2.33(-1.73%) |
Aug 09, 2016 | 135.55 | 137.01 | 134.61 | 135.00 | 857,990 | -1.08(-0.79%) |
Aug 08, 2016 | 137.14 | 138.05 | 135.69 | 136.08 | 1,171,458 | -1.03(-0.75%) |
Aug 05, 2016 | 135.84 | 138.26 | 135.43 | 137.11 | 1,470,223 | +1.68(+1.24%) |
Aug 04, 2016 | 138.18 | 138.40 | 135.21 | 135.43 | 1,708,000 | -2.23(-1.62%) |
Aug 03, 2016 | 133.23 | 138.24 | 132.58 | 137.66 | 2,084,068 | +4.05(+3.03%) |
Aug 02, 2016 | 133.54 | 135.51 | 130.97 | 133.61 | 2,286,096 | +0.11(+0.08%) |