Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 135.39 | 135.48 | 128.34 | 128.47 | 1,059,717 | -5.02(-3.76%) |
Oct 28, 2016 | 134.68 | 135.27 | 130.95 | 133.49 | 751,781 | -1.05(-0.78%) |
Oct 27, 2016 | 137.73 | 137.73 | 133.61 | 134.53 | 751,819 | -2.00(-1.46%) |
Oct 26, 2016 | 136.21 | 137.81 | 135.72 | 136.53 | 352,334 | -0.77(-0.56%) |
Oct 25, 2016 | 137.96 | 138.88 | 136.38 | 137.29 | 268,167 | -0.91(-0.66%) |
Oct 24, 2016 | 138.55 | 139.61 | 137.95 | 138.20 | 472,658 | +1.30(+0.95%) |
Oct 21, 2016 | 134.86 | 137.02 | 134.53 | 136.91 | 688,820 | +0.38(+0.28%) |
Oct 20, 2016 | 136.91 | 138.33 | 136.02 | 136.53 | 353,714 | -0.78(-0.56%) |
Oct 19, 2016 | 137.39 | 138.11 | 136.65 | 137.30 | 283,784 | +0.38(+0.28%) |
Oct 18, 2016 | 137.62 | 137.91 | 135.69 | 136.93 | 406,698 | +1.52(+1.12%) |
Oct 17, 2016 | 138.25 | 138.35 | 135.25 | 135.41 | 411,061 | -2.44(-1.77%) |
Oct 14, 2016 | 140.17 | 141.00 | 137.15 | 137.85 | 381,816 | -0.28(-0.20%) |
Oct 13, 2016 | 138.82 | 138.94 | 135.93 | 138.13 | 556,970 | -3.08(-2.18%) |
Oct 12, 2016 | 142.13 | 143.04 | 141.01 | 141.21 | 484,390 | -0.80(-0.57%) |
Oct 11, 2016 | 146.11 | 146.11 | 141.34 | 142.01 | 759,312 | -4.48(-3.06%) |
Oct 10, 2016 | 149.53 | 149.97 | 146.49 | 146.49 | 376,066 | -1.73(-1.17%) |
Oct 07, 2016 | 149.14 | 149.39 | 147.07 | 148.23 | 436,878 | -1.34(-0.89%) |
Oct 06, 2016 | 148.31 | 149.80 | 147.35 | 149.56 | 837,453 | +1.60(+1.08%) |
Oct 05, 2016 | 142.84 | 148.32 | 142.84 | 147.97 | 867,755 | +5.54(+3.89%) |
Oct 04, 2016 | 142.03 | 143.81 | 141.66 | 142.43 | 693,495 | +0.65(+0.46%) |
Oct 03, 2016 | 139.64 | 142.50 | 139.40 | 141.78 | 544,287 | +1.65(+1.17%) |
Sep 30, 2016 | 138.20 | 140.68 | 136.83 | 140.13 | 600,488 | +3.96(+2.91%) |
Sep 29, 2016 | 138.45 | 140.52 | 135.99 | 136.17 | 498,769 | -2.95(-2.12%) |
Sep 28, 2016 | 138.10 | 139.30 | 137.39 | 139.12 | 312,320 | +1.88(+1.37%) |
Sep 27, 2016 | 135.58 | 137.61 | 135.03 | 137.25 | 341,098 | +0.54(+0.40%) |
Sep 26, 2016 | 138.17 | 139.40 | 136.31 | 136.70 | 371,095 | -3.17(-2.26%) |
Sep 23, 2016 | 141.56 | 142.64 | 139.81 | 139.87 | 247,207 | -2.77(-1.94%) |
Sep 22, 2016 | 141.79 | 143.05 | 140.69 | 142.64 | 353,644 | +2.58(+1.84%) |
Sep 21, 2016 | 139.06 | 140.47 | 138.01 | 140.06 | 324,113 | +1.72(+1.25%) |
Sep 20, 2016 | 142.13 | 142.13 | 138.25 | 138.34 | 464,965 | -2.27(-1.61%) |
Sep 19, 2016 | 140.63 | 143.95 | 139.60 | 140.61 | 552,908 | +0.62(+0.44%) |
Sep 16, 2016 | 140.94 | 141.88 | 139.38 | 139.99 | 776,316 | -2.12(-1.49%) |
Sep 15, 2016 | 139.27 | 142.66 | 139.27 | 142.11 | 394,000 | +2.74(+1.97%) |
Sep 14, 2016 | 139.82 | 140.48 | 138.18 | 139.37 | 348,484 | -0.82(-0.59%) |
Sep 13, 2016 | 140.62 | 141.70 | 139.43 | 140.19 | 499,777 | -2.83(-1.98%) |
Sep 12, 2016 | 137.84 | 143.52 | 137.59 | 143.02 | 487,187 | +3.56(+2.55%) |
Sep 09, 2016 | 141.56 | 142.66 | 139.46 | 139.46 | 473,419 | -3.41(-2.39%) |
Sep 08, 2016 | 142.90 | 144.00 | 141.35 | 142.87 | 473,702 | -0.17(-0.12%) |
Sep 07, 2016 | 137.29 | 143.24 | 137.29 | 143.05 | 905,246 | +5.71(+4.16%) |
Sep 06, 2016 | 136.35 | 137.85 | 135.46 | 137.33 | 586,500 | +1.32(+0.97%) |
Sep 02, 2016 | 136.17 | 136.02 | 136.02 | 136.02 | 332,187 | +0.62(+0.46%) |
Sep 01, 2016 | 137.84 | 138.11 | 133.90 | 135.40 | 489,612 | -2.17(-1.58%) |
Aug 31, 2016 | 139.56 | 139.98 | 136.96 | 137.56 | 451,962 | -1.65(-1.18%) |
Aug 30, 2016 | 138.11 | 139.35 | 137.97 | 139.21 | 270,123 | +1.34(+0.97%) |
Aug 29, 2016 | 138.27 | 139.74 | 137.69 | 137.88 | 343,990 | -0.12(-0.08%) |
Aug 26, 2016 | 136.58 | 138.17 | 136.03 | 137.99 | 457,435 | +2.08(+1.53%) |
Aug 25, 2016 | 136.13 | 137.56 | 134.92 | 135.91 | 383,970 | -0.84(-0.62%) |
Aug 24, 2016 | 139.02 | 139.51 | 136.51 | 136.75 | 600,584 | -2.36(-1.70%) |
Aug 23, 2016 | 137.34 | 139.83 | 136.71 | 139.12 | 483,412 | +2.84(+2.08%) |
Aug 22, 2016 | 136.86 | 136.86 | 135.58 | 136.28 | 390,232 | -0.98(-0.71%) |
Aug 19, 2016 | 136.70 | 137.68 | 136.02 | 137.25 | 276,242 | -0.02(-0.01%) |
Aug 18, 2016 | 137.05 | 138.41 | 136.88 | 137.28 | 286,641 | -0.05(-0.03%) |
Aug 17, 2016 | 136.71 | 137.62 | 136.46 | 137.32 | 443,887 | +0.52(+0.38%) |
Aug 16, 2016 | 138.90 | 138.90 | 136.75 | 136.80 | 458,501 | -2.54(-1.82%) |
Aug 15, 2016 | 139.41 | 139.96 | 138.79 | 139.34 | 243,943 | +0.73(+0.52%) |
Aug 12, 2016 | 138.22 | 138.93 | 137.29 | 138.61 | 308,907 | -0.66(-0.47%) |
Aug 11, 2016 | 139.80 | 140.08 | 139.05 | 139.27 | 330,385 | +0.33(+0.24%) |
Aug 10, 2016 | 139.77 | 140.41 | 138.50 | 138.94 | 364,226 | -0.54(-0.39%) |
Aug 09, 2016 | 140.65 | 140.65 | 138.58 | 139.48 | 585,245 | -0.76(-0.55%) |
Aug 08, 2016 | 142.36 | 143.69 | 140.01 | 140.25 | 308,311 | -1.41(-1.00%) |
Aug 05, 2016 | 139.34 | 141.95 | 139.34 | 141.66 | 462,599 | +3.93(+2.85%) |
Aug 04, 2016 | 138.51 | 139.40 | 136.87 | 137.73 | 348,841 | -1.37(-0.98%) |
Aug 03, 2016 | 136.74 | 139.79 | 136.02 | 139.09 | 278,137 | +2.52(+1.84%) |
Aug 02, 2016 | 139.27 | 140.04 | 135.98 | 136.58 | 493,960 | -3.35(-2.39%) |