Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 125.80 | 125.86 | 124.84 | 124.93 | 3,028,910 | -0.35(-0.28%) |
Oct 28, 2016 | 125.87 | 126.35 | 124.81 | 125.28 | 2,559,382 | +0.01(+0.01%) |
Oct 27, 2016 | 126.11 | 126.17 | 124.91 | 125.28 | 1,966,663 | -0.57(-0.45%) |
Oct 26, 2016 | 125.22 | 126.81 | 125.01 | 125.84 | 2,877,698 | +0.21(+0.17%) |
Oct 25, 2016 | 128.08 | 128.40 | 124.78 | 125.63 | 5,062,521 | -3.81(-2.94%) |
Oct 24, 2016 | 130.48 | 131.08 | 129.16 | 129.44 | 3,530,340 | +1.34(+1.04%) |
Oct 21, 2016 | 127.05 | 128.15 | 126.76 | 128.10 | 2,664,275 | -0.27(-0.21%) |
Oct 20, 2016 | 128.15 | 128.73 | 127.72 | 128.37 | 1,601,748 | -0.04(-0.03%) |
Oct 19, 2016 | 129.08 | 129.19 | 128.22 | 128.41 | 1,540,451 | -0.03(-0.02%) |
Oct 18, 2016 | 129.75 | 129.92 | 128.36 | 128.44 | 1,568,703 | -0.20(-0.15%) |
Oct 17, 2016 | 128.89 | 129.30 | 128.43 | 128.64 | 1,626,419 | -0.09(-0.07%) |
Oct 14, 2016 | 129.23 | 129.53 | 128.71 | 128.73 | 2,001,130 | +0.24(+0.18%) |
Oct 13, 2016 | 127.62 | 128.71 | 127.31 | 128.49 | 2,540,109 | +0.23(+0.18%) |
Oct 12, 2016 | 128.18 | 128.62 | 127.64 | 128.27 | 2,056,399 | +0.03(+0.02%) |
Oct 11, 2016 | 128.66 | 128.84 | 127.49 | 128.24 | 2,644,653 | -1.10(-0.85%) |
Oct 10, 2016 | 129.87 | 130.56 | 129.19 | 129.34 | 2,562,502 | -0.14(-0.11%) |
Oct 07, 2016 | 129.91 | 129.95 | 128.51 | 129.49 | 2,976,587 | -0.23(-0.18%) |
Oct 06, 2016 | 129.94 | 130.20 | 128.93 | 129.72 | 3,008,094 | -0.57(-0.44%) |
Oct 05, 2016 | 129.73 | 130.41 | 129.49 | 130.29 | 3,050,628 | +0.54(+0.41%) |
Oct 04, 2016 | 131.95 | 132.24 | 129.39 | 129.75 | 4,190,387 | -2.54(-1.92%) |
Oct 03, 2016 | 132.51 | 132.98 | 131.81 | 132.29 | 2,362,587 | -0.90(-0.68%) |
Sep 30, 2016 | 133.45 | 133.88 | 133.08 | 133.19 | 3,196,204 | +0.65(+0.49%) |
Sep 29, 2016 | 134.13 | 134.25 | 132.16 | 132.54 | 2,451,876 | -1.68(-1.25%) |
Sep 28, 2016 | 133.60 | 134.51 | 133.53 | 134.22 | 2,241,014 | +0.97(+0.73%) |
Sep 27, 2016 | 132.72 | 133.79 | 132.70 | 133.24 | 3,216,468 | +0.27(+0.20%) |
Sep 26, 2016 | 133.66 | 133.70 | 132.86 | 132.98 | 2,409,488 | -1.09(-0.81%) |
Sep 23, 2016 | 135.58 | 135.81 | 133.91 | 134.06 | 2,528,548 | -1.86(-1.37%) |
Sep 22, 2016 | 135.91 | 137.29 | 135.77 | 135.92 | 2,446,546 | +0.20(+0.15%) |
Sep 21, 2016 | 134.44 | 135.89 | 134.15 | 135.73 | 2,328,748 | +1.50(+1.12%) |
Sep 20, 2016 | 134.31 | 134.90 | 134.02 | 134.22 | 2,115,162 | +0.67(+0.50%) |
Sep 19, 2016 | 133.05 | 134.49 | 133.05 | 133.56 | 2,322,069 | +1.25(+0.95%) |
Sep 16, 2016 | 132.92 | 132.98 | 131.79 | 132.30 | 4,444,318 | -1.16(-0.87%) |
Sep 15, 2016 | 132.66 | 133.77 | 132.53 | 133.46 | 2,227,937 | +0.73(+0.55%) |
Sep 14, 2016 | 132.98 | 134.03 | 132.41 | 132.73 | 2,467,439 | -0.34(-0.26%) |
Sep 13, 2016 | 133.64 | 134.22 | 132.98 | 133.07 | 2,467,141 | -1.53(-1.14%) |
Sep 12, 2016 | 132.26 | 134.83 | 132.02 | 134.60 | 2,531,608 | +1.86(+1.40%) |
Sep 09, 2016 | 135.20 | 135.28 | 132.74 | 132.74 | 2,756,559 | -3.37(-2.48%) |
Sep 08, 2016 | 135.43 | 136.20 | 135.24 | 136.11 | 1,884,167 | +0.26(+0.20%) |
Sep 07, 2016 | 136.07 | 136.44 | 135.69 | 135.85 | 1,499,865 | -0.54(-0.39%) |
Sep 06, 2016 | 136.46 | 137.00 | 135.95 | 136.38 | 1,757,309 | -0.26(-0.19%) |
Sep 02, 2016 | 136.44 | 136.65 | 136.65 | 136.65 | 1,745,261 | +0.63(+0.46%) |
Sep 01, 2016 | 135.51 | 136.16 | 135.13 | 136.02 | 1,449,225 | +0.56(+0.41%) |
Aug 31, 2016 | 135.65 | 135.86 | 134.96 | 135.46 | 2,164,703 | -0.69(-0.50%) |
Aug 30, 2016 | 136.58 | 136.81 | 135.73 | 136.15 | 1,375,842 | -0.26(-0.19%) |
Aug 29, 2016 | 135.93 | 136.57 | 135.49 | 136.41 | 1,391,717 | +0.82(+0.61%) |
Aug 26, 2016 | 136.18 | 136.98 | 135.22 | 135.59 | 1,752,739 | -0.13(-0.10%) |
Aug 25, 2016 | 135.35 | 136.28 | 135.32 | 135.72 | 1,111,725 | +0.13(+0.10%) |
Aug 24, 2016 | 135.59 | 136.01 | 135.29 | 135.59 | 1,504,543 | -0.27(-0.20%) |
Aug 23, 2016 | 135.74 | 136.44 | 135.49 | 135.86 | 1,582,279 | +0.53(+0.39%) |
Aug 22, 2016 | 135.42 | 135.73 | 134.81 | 135.33 | 1,768,253 | -0.41(-0.30%) |
Aug 19, 2016 | 135.02 | 135.87 | 134.59 | 135.74 | 1,727,119 | +0.32(+0.24%) |
Aug 18, 2016 | 135.81 | 135.81 | 134.96 | 135.42 | 1,440,504 | -0.52(-0.38%) |
Aug 17, 2016 | 135.03 | 136.10 | 134.77 | 135.94 | 1,797,563 | +1.31(+0.97%) |
Aug 16, 2016 | 135.28 | 135.44 | 134.60 | 134.63 | 1,814,670 | -0.98(-0.73%) |
Aug 15, 2016 | 135.95 | 136.24 | 135.54 | 135.62 | 1,688,562 | +0.22(+0.16%) |
Aug 12, 2016 | 136.30 | 136.30 | 135.12 | 135.40 | 1,641,442 | -0.55(-0.40%) |
Aug 11, 2016 | 134.50 | 136.02 | 134.35 | 135.95 | 2,719,862 | +1.64(+1.22%) |
Aug 10, 2016 | 133.78 | 134.33 | 133.58 | 134.31 | 1,632,660 | +0.32(+0.24%) |
Aug 09, 2016 | 133.97 | 134.37 | 133.65 | 133.99 | 1,463,026 | -0.14(-0.11%) |
Aug 08, 2016 | 134.37 | 134.46 | 133.90 | 134.13 | 1,767,709 | +0.01(+0.01%) |
Aug 05, 2016 | 133.88 | 134.45 | 133.22 | 134.12 | 2,395,845 | +0.57(+0.43%) |
Aug 04, 2016 | 134.41 | 134.76 | 133.42 | 133.55 | 1,427,730 | -0.43(-0.32%) |
Aug 03, 2016 | 134.23 | 134.54 | 133.67 | 133.98 | 1,889,610 | +0.02(+0.01%) |
Aug 02, 2016 | 134.13 | 134.16 | 133.12 | 133.96 | 2,816,052 | +0.05(+0.04%) |