Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 123.64 | 125.02 | 122.70 | 124.77 | 2,880,654 | +2.07(+1.68%) |
Oct 28, 2016 | 123.61 | 124.82 | 122.13 | 122.70 | 2,524,731 | -0.23(-0.19%) |
Oct 27, 2016 | 126.24 | 126.25 | 122.01 | 122.94 | 5,554,180 | -3.46(-2.73%) |
Oct 26, 2016 | 130.91 | 131.55 | 125.79 | 126.39 | 3,988,470 | -5.97(-4.51%) |
Oct 25, 2016 | 131.74 | 132.65 | 131.39 | 132.36 | 1,543,640 | +0.18(+0.13%) |
Oct 24, 2016 | 132.63 | 133.65 | 131.51 | 132.18 | 1,535,794 | +0.31(+0.23%) |
Oct 21, 2016 | 131.37 | 132.11 | 130.86 | 131.88 | 1,299,793 | -0.48(-0.36%) |
Oct 20, 2016 | 133.52 | 133.61 | 131.72 | 132.35 | 1,850,810 | -0.81(-0.60%) |
Oct 19, 2016 | 133.07 | 133.34 | 130.90 | 133.16 | 2,102,214 | +0.01(+0.01%) |
Oct 18, 2016 | 133.14 | 133.98 | 132.73 | 133.14 | 1,275,641 | +0.64(+0.48%) |
Oct 17, 2016 | 132.34 | 133.05 | 131.66 | 132.51 | 1,512,027 | +0.34(+0.25%) |
Oct 14, 2016 | 133.55 | 134.09 | 132.17 | 132.17 | 1,574,420 | -1.21(-0.90%) |
Oct 13, 2016 | 132.73 | 133.67 | 132.12 | 133.38 | 1,827,769 | -0.09(-0.07%) |
Oct 12, 2016 | 131.56 | 133.55 | 131.23 | 133.47 | 1,798,492 | +2.26(+1.72%) |
Oct 11, 2016 | 132.51 | 132.98 | 130.72 | 131.20 | 1,429,940 | -1.31(-0.99%) |
Oct 10, 2016 | 132.16 | 133.41 | 132.08 | 132.51 | 1,041,792 | +0.46(+0.35%) |
Oct 07, 2016 | 132.61 | 134.39 | 131.39 | 132.05 | 2,126,773 | +0.22(+0.17%) |
Oct 06, 2016 | 131.08 | 133.25 | 129.26 | 131.83 | 2,033,962 | +0.51(+0.39%) |
Oct 05, 2016 | 133.76 | 134.86 | 130.62 | 131.32 | 2,402,944 | -2.11(-1.58%) |
Oct 04, 2016 | 135.22 | 135.75 | 132.44 | 133.43 | 2,823,695 | -1.99(-1.47%) |
Oct 03, 2016 | 138.41 | 138.41 | 134.79 | 135.43 | 3,013,989 | -3.47(-2.50%) |
Sep 30, 2016 | 140.46 | 140.83 | 138.87 | 138.89 | 2,493,900 | -0.38(-0.27%) |
Sep 29, 2016 | 142.05 | 142.24 | 139.02 | 139.28 | 2,029,519 | -3.38(-2.37%) |
Sep 28, 2016 | 142.91 | 143.40 | 141.35 | 142.65 | 1,698,240 | -0.22(-0.15%) |
Sep 27, 2016 | 144.63 | 144.63 | 142.67 | 142.87 | 1,389,982 | -1.23(-0.85%) |
Sep 26, 2016 | 143.03 | 144.31 | 142.58 | 144.09 | 1,600,395 | +0.85(+0.59%) |
Sep 23, 2016 | 142.95 | 143.69 | 141.13 | 143.24 | 1,801,757 | +0.00(+0.00%) |
Sep 22, 2016 | 142.25 | 143.90 | 141.50 | 143.24 | 1,749,175 | +1.76(+1.24%) |
Sep 21, 2016 | 139.93 | 141.66 | 138.23 | 141.48 | 2,232,745 | +1.46(+1.04%) |
Sep 20, 2016 | 141.37 | 141.53 | 140.01 | 140.02 | 1,452,775 | -0.60(-0.43%) |
Sep 19, 2016 | 140.83 | 141.18 | 140.11 | 140.62 | 1,430,919 | +0.58(+0.41%) |
Sep 16, 2016 | 139.12 | 140.25 | 138.46 | 140.05 | 3,667,326 | +0.55(+0.39%) |
Sep 15, 2016 | 139.09 | 139.78 | 138.49 | 139.50 | 1,854,138 | +0.09(+0.06%) |
Sep 14, 2016 | 139.26 | 141.09 | 138.93 | 139.41 | 1,807,646 | +0.58(+0.42%) |
Sep 13, 2016 | 141.60 | 141.71 | 138.83 | 138.83 | 2,096,390 | -3.60(-2.52%) |
Sep 12, 2016 | 140.37 | 143.28 | 139.89 | 142.43 | 3,101,915 | +1.60(+1.13%) |
Sep 09, 2016 | 144.46 | 144.46 | 140.76 | 140.83 | 2,523,229 | -4.82(-3.31%) |
Sep 08, 2016 | 146.25 | 146.66 | 145.31 | 145.66 | 3,598,839 | -1.25(-0.85%) |
Sep 07, 2016 | 146.34 | 146.98 | 145.53 | 146.91 | 1,212,562 | +0.53(+0.36%) |
Sep 06, 2016 | 145.68 | 146.39 | 144.52 | 146.38 | 2,048,832 | +0.99(+0.68%) |
Sep 02, 2016 | 145.54 | 145.39 | 145.39 | 145.39 | 1,399,655 | +0.45(+0.31%) |
Sep 01, 2016 | 144.18 | 145.35 | 143.76 | 144.94 | 1,314,331 | +0.37(+0.26%) |
Aug 31, 2016 | 144.58 | 145.66 | 143.81 | 144.57 | 2,708,808 | -0.29(-0.20%) |
Aug 30, 2016 | 144.95 | 145.06 | 143.02 | 144.86 | 1,407,970 | +0.14(+0.10%) |
Aug 29, 2016 | 143.42 | 145.12 | 143.15 | 144.72 | 1,317,112 | +1.30(+0.90%) |
Aug 26, 2016 | 145.03 | 146.40 | 142.84 | 143.42 | 1,868,190 | -1.20(-0.83%) |
Aug 25, 2016 | 143.84 | 145.95 | 143.80 | 144.62 | 1,568,147 | +0.88(+0.61%) |
Aug 24, 2016 | 142.42 | 144.03 | 141.65 | 143.75 | 2,043,535 | +1.52(+1.07%) |
Aug 23, 2016 | 143.16 | 143.31 | 142.19 | 142.22 | 1,010,049 | -0.35(-0.24%) |
Aug 22, 2016 | 142.48 | 143.09 | 141.59 | 142.57 | 1,209,830 | +0.39(+0.28%) |
Aug 19, 2016 | 143.28 | 143.82 | 141.61 | 142.18 | 1,450,945 | -1.64(-1.14%) |
Aug 18, 2016 | 143.24 | 144.30 | 142.94 | 143.82 | 1,327,608 | +0.26(+0.18%) |
Aug 17, 2016 | 141.95 | 143.89 | 141.13 | 143.56 | 1,682,479 | +1.61(+1.13%) |
Aug 16, 2016 | 143.47 | 143.79 | 141.08 | 141.95 | 1,897,394 | -1.68(-1.17%) |
Aug 15, 2016 | 143.82 | 144.24 | 143.17 | 143.64 | 1,711,224 | +0.34(+0.24%) |
Aug 12, 2016 | 143.05 | 144.19 | 142.57 | 143.29 | 1,797,114 | +0.45(+0.31%) |
Aug 11, 2016 | 145.84 | 145.84 | 142.14 | 142.85 | 3,323,650 | -2.95(-2.02%) |
Aug 10, 2016 | 146.40 | 147.29 | 145.38 | 145.80 | 1,830,633 | -1.10(-0.75%) |
Aug 09, 2016 | 146.48 | 147.39 | 145.38 | 146.90 | 1,324,424 | +0.44(+0.30%) |
Aug 08, 2016 | 146.27 | 148.06 | 145.99 | 146.46 | 1,723,446 | +0.17(+0.12%) |
Aug 05, 2016 | 146.56 | 147.14 | 145.46 | 146.28 | 2,070,787 | +0.06(+0.04%) |
Aug 04, 2016 | 148.18 | 148.52 | 146.06 | 146.22 | 1,557,665 | -1.79(-1.21%) |
Aug 03, 2016 | 147.94 | 148.06 | 146.71 | 148.02 | 2,268,804 | -0.87(-0.58%) |
Aug 02, 2016 | 150.86 | 151.47 | 148.62 | 148.88 | 1,955,376 | -2.66(-1.75%) |