Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 124.24 | 124.24 | 121.81 | 123.36 | 23,281 | -1.21(-0.97%) |
Oct 28, 2016 | 124.37 | 127.37 | 123.36 | 124.58 | 19,938 | -0.20(-0.16%) |
Oct 27, 2016 | 124.58 | 125.79 | 122.02 | 124.78 | 17,688 | +0.20(+0.16%) |
Oct 26, 2016 | 124.98 | 125.45 | 123.50 | 124.58 | 17,552 | -0.54(-0.43%) |
Oct 25, 2016 | 127.00 | 127.27 | 124.58 | 125.11 | 12,655 | -2.15(-1.69%) |
Oct 24, 2016 | 126.93 | 128.61 | 124.64 | 127.27 | 15,128 | +1.68(+1.34%) |
Oct 21, 2016 | 125.52 | 126.36 | 124.58 | 125.58 | 17,509 | -0.67(-0.53%) |
Oct 20, 2016 | 126.46 | 127.20 | 125.25 | 126.26 | 22,762 | -0.54(-0.42%) |
Oct 19, 2016 | 126.39 | 128.48 | 125.25 | 126.80 | 21,985 | +0.27(+0.21%) |
Oct 18, 2016 | 127.06 | 128.14 | 126.32 | 126.53 | 16,777 | +0.40(+0.32%) |
Oct 17, 2016 | 129.15 | 129.56 | 125.18 | 126.12 | 37,823 | -2.83(-2.19%) |
Oct 14, 2016 | 125.99 | 129.96 | 125.79 | 128.95 | 25,451 | +2.96(+2.35%) |
Oct 13, 2016 | 128.68 | 128.68 | 125.79 | 125.99 | 23,340 | -3.16(-2.45%) |
Oct 12, 2016 | 128.75 | 130.36 | 128.14 | 129.15 | 13,756 | -0.07(-0.05%) |
Oct 11, 2016 | 131.31 | 132.15 | 128.21 | 129.22 | 22,607 | -3.03(-2.29%) |
Oct 10, 2016 | 130.97 | 133.19 | 130.97 | 132.25 | 15,275 | +1.48(+1.13%) |
Oct 07, 2016 | 132.65 | 132.75 | 130.16 | 130.77 | 34,179 | -1.21(-0.92%) |
Oct 06, 2016 | 131.91 | 133.05 | 130.87 | 131.98 | 13,353 | -0.60(-0.46%) |
Oct 05, 2016 | 131.37 | 133.93 | 130.90 | 132.58 | 21,779 | +1.95(+1.49%) |
Oct 04, 2016 | 131.91 | 133.38 | 130.63 | 130.63 | 23,939 | -1.35(-1.02%) |
Oct 03, 2016 | 126.80 | 132.11 | 126.80 | 131.98 | 37,287 | +4.17(+3.27%) |
Sep 30, 2016 | 128.54 | 129.96 | 126.73 | 127.81 | 41,489 | -0.61(-0.47%) |
Sep 29, 2016 | 129.42 | 129.89 | 128.07 | 128.41 | 29,793 | -1.68(-1.29%) |
Sep 28, 2016 | 128.81 | 130.77 | 128.81 | 130.09 | 30,686 | +1.14(+0.89%) |
Sep 27, 2016 | 127.74 | 129.42 | 127.13 | 128.95 | 22,211 | +0.88(+0.68%) |
Sep 26, 2016 | 131.64 | 132.31 | 128.01 | 128.07 | 36,954 | -3.57(-2.71%) |
Sep 23, 2016 | 130.23 | 132.25 | 129.49 | 131.64 | 26,874 | +0.67(+0.51%) |
Sep 22, 2016 | 129.82 | 131.54 | 129.82 | 130.97 | 25,601 | +1.45(+1.12%) |
Sep 21, 2016 | 128.14 | 129.97 | 128.01 | 129.52 | 24,935 | +1.98(+1.56%) |
Sep 20, 2016 | 127.13 | 128.14 | 125.65 | 127.54 | 32,437 | +1.08(+0.85%) |
Sep 19, 2016 | 125.99 | 127.20 | 125.31 | 126.46 | 24,807 | +1.41(+1.13%) |
Sep 16, 2016 | 125.11 | 127.54 | 124.13 | 125.05 | 40,212 | +0.20(+0.16%) |
Sep 15, 2016 | 124.17 | 125.79 | 122.89 | 124.84 | 29,767 | +0.94(+0.76%) |
Sep 14, 2016 | 123.36 | 127.40 | 122.83 | 123.90 | 74,886 | +0.27(+0.22%) |
Sep 13, 2016 | 126.32 | 127.00 | 122.96 | 123.63 | 41,951 | -2.49(-1.97%) |
Sep 12, 2016 | 126.66 | 127.40 | 124.44 | 126.12 | 45,109 | -1.21(-0.95%) |
Sep 09, 2016 | 130.77 | 132.18 | 127.33 | 127.33 | 37,194 | -3.03(-2.32%) |
Sep 08, 2016 | 131.24 | 133.17 | 130.30 | 130.36 | 52,825 | -0.61(-0.46%) |
Sep 07, 2016 | 132.58 | 133.59 | 130.36 | 130.97 | 48,694 | -1.65(-1.24%) |
Sep 06, 2016 | 133.82 | 135.70 | 132.42 | 132.62 | 68,347 | -1.54(-1.15%) |
Sep 02, 2016 | 134.23 | 134.16 | 134.16 | 134.16 | 60,017 | -0.20(-0.15%) |
Sep 01, 2016 | 136.31 | 136.31 | 133.46 | 134.36 | 44,218 | -1.07(-0.79%) |
Aug 31, 2016 | 134.16 | 136.71 | 134.03 | 135.43 | 72,089 | +1.68(+1.25%) |
Aug 30, 2016 | 133.82 | 135.70 | 132.01 | 133.76 | 96,330 | -0.07(-0.05%) |
Aug 29, 2016 | 135.23 | 138.19 | 131.14 | 133.82 | 137,487 | -1.41(-1.04%) |
Aug 26, 2016 | 155.49 | 156.97 | 132.28 | 135.23 | 391,139 | -37.09(-21.53%) |
Aug 25, 2016 | 171.72 | 174.27 | 171.52 | 172.33 | 36,517 | +0.67(+0.39%) |
Aug 24, 2016 | 171.66 | 173.94 | 169.98 | 171.66 | 25,520 | +1.34(+0.79%) |
Aug 23, 2016 | 168.03 | 172.06 | 166.96 | 170.32 | 25,862 | +3.29(+1.97%) |
Aug 22, 2016 | 163.00 | 168.91 | 162.13 | 167.03 | 25,219 | +3.96(+2.43%) |
Aug 19, 2016 | 163.74 | 166.22 | 163.07 | 163.07 | 38,549 | -1.21(-0.74%) |
Aug 18, 2016 | 164.88 | 166.01 | 163.47 | 164.28 | 20,477 | -0.74(-0.45%) |
Aug 17, 2016 | 162.33 | 165.96 | 162.33 | 165.02 | 26,545 | +2.62(+1.61%) |
Aug 16, 2016 | 163.61 | 164.98 | 162.00 | 162.40 | 23,861 | -1.95(-1.18%) |
Aug 15, 2016 | 162.80 | 164.61 | 161.93 | 164.35 | 20,623 | +1.41(+0.86%) |
Aug 12, 2016 | 163.47 | 165.82 | 161.33 | 162.94 | 16,567 | -1.41(-0.86%) |
Aug 11, 2016 | 165.49 | 167.83 | 161.86 | 164.35 | 22,451 | -0.40(-0.24%) |
Aug 10, 2016 | 166.16 | 166.56 | 163.61 | 164.75 | 16,915 | -0.94(-0.57%) |
Aug 09, 2016 | 167.50 | 167.50 | 164.75 | 165.69 | 24,157 | -1.14(-0.68%) |
Aug 08, 2016 | 168.77 | 171.05 | 166.49 | 166.83 | 20,776 | -2.48(-1.47%) |
Aug 05, 2016 | 171.25 | 172.13 | 168.97 | 169.31 | 17,040 | -0.67(-0.39%) |
Aug 04, 2016 | 169.11 | 171.52 | 168.17 | 169.98 | 14,735 | +0.20(+0.12%) |
Aug 03, 2016 | 168.17 | 171.59 | 165.65 | 169.78 | 14,356 | +1.07(+0.64%) |
Aug 02, 2016 | 171.25 | 171.25 | 161.29 | 168.71 | 17,965 | -2.08(-1.22%) |