Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 137.63 | 137.63 | 133.99 | 134.03 | 66,052 | -3.59(-2.61%) |
Oct 28, 2016 | 134.24 | 137.94 | 134.24 | 137.63 | 91,589 | +3.35(+2.49%) |
Oct 27, 2016 | 137.39 | 137.58 | 133.47 | 134.28 | 109,578 | -2.76(-2.01%) |
Oct 26, 2016 | 138.29 | 139.42 | 136.67 | 137.04 | 49,356 | -0.59(-0.43%) |
Oct 25, 2016 | 137.25 | 138.17 | 136.63 | 137.63 | 28,765 | +0.74(+0.54%) |
Oct 24, 2016 | 136.88 | 136.96 | 135.58 | 136.89 | 27,327 | +1.33(+0.98%) |
Oct 21, 2016 | 135.64 | 135.73 | 134.22 | 135.56 | 30,945 | +0.25(+0.19%) |
Oct 20, 2016 | 135.68 | 137.11 | 135.08 | 135.31 | 37,842 | -1.03(-0.76%) |
Oct 19, 2016 | 134.36 | 136.77 | 133.62 | 136.34 | 46,210 | +1.50(+1.11%) |
Oct 18, 2016 | 134.47 | 136.04 | 132.57 | 134.84 | 37,580 | +1.11(+0.83%) |
Oct 17, 2016 | 132.67 | 134.69 | 132.57 | 133.74 | 28,289 | +0.83(+0.63%) |
Oct 14, 2016 | 134.65 | 134.65 | 132.53 | 132.90 | 33,348 | -1.44(-1.07%) |
Oct 13, 2016 | 134.53 | 135.24 | 133.41 | 134.34 | 59,685 | +0.08(+0.06%) |
Oct 12, 2016 | 131.99 | 135.21 | 129.94 | 134.27 | 97,669 | +1.41(+1.06%) |
Oct 11, 2016 | 134.24 | 135.22 | 131.25 | 132.85 | 62,990 | -1.21(-0.90%) |
Oct 10, 2016 | 133.85 | 136.06 | 133.27 | 134.07 | 90,703 | +0.10(+0.08%) |
Oct 07, 2016 | 134.90 | 135.70 | 133.31 | 133.96 | 105,114 | -0.97(-0.72%) |
Oct 06, 2016 | 134.02 | 135.80 | 133.05 | 134.94 | 99,506 | +1.00(+0.75%) |
Oct 05, 2016 | 136.63 | 136.97 | 132.64 | 133.94 | 299,946 | -1.94(-1.43%) |
Oct 04, 2016 | 137.87 | 138.63 | 134.97 | 135.88 | 63,027 | -1.54(-1.12%) |
Oct 03, 2016 | 139.69 | 139.75 | 136.67 | 137.42 | 76,789 | -2.88(-2.05%) |
Sep 30, 2016 | 135.60 | 141.34 | 135.12 | 140.30 | 122,446 | +4.50(+3.31%) |
Sep 29, 2016 | 138.87 | 139.20 | 135.73 | 135.80 | 42,545 | -2.58(-1.86%) |
Sep 28, 2016 | 140.03 | 141.61 | 137.34 | 138.38 | 62,063 | -1.95(-1.39%) |
Sep 27, 2016 | 136.36 | 140.50 | 136.36 | 140.33 | 91,833 | +3.49(+2.55%) |
Sep 26, 2016 | 140.32 | 140.32 | 136.64 | 136.83 | 63,559 | -3.81(-2.71%) |
Sep 23, 2016 | 143.00 | 143.00 | 140.58 | 140.64 | 37,156 | -1.90(-1.34%) |
Sep 22, 2016 | 138.17 | 143.56 | 138.17 | 142.54 | 97,532 | +4.34(+3.14%) |
Sep 21, 2016 | 138.25 | 139.48 | 137.41 | 138.21 | 60,202 | +0.21(+0.15%) |
Sep 20, 2016 | 137.86 | 138.91 | 136.98 | 138.00 | 70,406 | +1.03(+0.75%) |
Sep 19, 2016 | 135.88 | 138.25 | 135.88 | 136.97 | 45,022 | +0.75(+0.55%) |
Sep 16, 2016 | 138.75 | 138.75 | 135.44 | 136.22 | 78,957 | -2.41(-1.74%) |
Sep 15, 2016 | 138.41 | 139.11 | 137.90 | 138.63 | 40,099 | +0.21(+0.15%) |
Sep 14, 2016 | 139.91 | 140.99 | 138.37 | 138.42 | 32,406 | -0.92(-0.66%) |
Sep 13, 2016 | 141.09 | 142.06 | 138.69 | 139.34 | 63,474 | -2.51(-1.77%) |
Sep 12, 2016 | 141.43 | 143.21 | 140.87 | 141.85 | 140,016 | +0.56(+0.40%) |
Sep 09, 2016 | 142.87 | 143.84 | 141.17 | 141.29 | 107,465 | -2.29(-1.60%) |
Sep 08, 2016 | 145.71 | 147.04 | 143.35 | 143.58 | 93,977 | -2.83(-1.93%) |
Sep 07, 2016 | 145.77 | 148.54 | 144.84 | 146.41 | 113,507 | +0.85(+0.59%) |
Sep 06, 2016 | 146.39 | 146.59 | 144.11 | 145.56 | 43,183 | -0.10(-0.07%) |
Sep 02, 2016 | 144.60 | 145.67 | 145.67 | 145.67 | 87,967 | +1.12(+0.77%) |
Sep 01, 2016 | 141.95 | 144.55 | 141.95 | 144.55 | 55,381 | +2.23(+1.56%) |
Aug 31, 2016 | 143.07 | 143.07 | 141.88 | 142.32 | 55,584 | -0.21(-0.15%) |
Aug 30, 2016 | 142.63 | 143.65 | 141.61 | 142.53 | 56,268 | +0.25(+0.17%) |
Aug 29, 2016 | 142.49 | 144.64 | 142.04 | 142.29 | 56,573 | -1.02(-0.71%) |
Aug 26, 2016 | 144.16 | 145.53 | 142.00 | 143.31 | 68,602 | -1.16(-0.80%) |
Aug 25, 2016 | 142.99 | 145.61 | 142.99 | 144.46 | 51,222 | +0.80(+0.56%) |
Aug 24, 2016 | 145.22 | 145.80 | 143.02 | 143.66 | 44,865 | -1.24(-0.86%) |
Aug 23, 2016 | 141.78 | 146.58 | 141.65 | 144.90 | 80,944 | +2.82(+1.99%) |
Aug 22, 2016 | 142.85 | 143.78 | 141.38 | 142.08 | 68,165 | -1.16(-0.81%) |
Aug 19, 2016 | 144.36 | 147.25 | 142.70 | 143.23 | 32,502 | -1.42(-0.98%) |
Aug 18, 2016 | 144.23 | 146.20 | 143.36 | 144.65 | 76,805 | +1.00(+0.70%) |
Aug 17, 2016 | 144.66 | 144.79 | 142.05 | 143.65 | 65,262 | -2.14(-1.47%) |
Aug 16, 2016 | 148.77 | 149.82 | 145.47 | 145.79 | 57,606 | -3.83(-2.56%) |
Aug 15, 2016 | 149.74 | 152.87 | 148.34 | 149.62 | 72,148 | +1.42(+0.96%) |
Aug 12, 2016 | 143.75 | 150.05 | 143.75 | 148.19 | 89,371 | +4.02(+2.79%) |
Aug 11, 2016 | 144.99 | 146.02 | 143.63 | 144.17 | 114,609 | -1.18(-0.81%) |
Aug 10, 2016 | 134.66 | 152.27 | 134.05 | 145.35 | 217,740 | +11.33(+8.46%) |
Aug 09, 2016 | 134.29 | 135.76 | 133.58 | 134.02 | 50,703 | -0.03(-0.02%) |
Aug 08, 2016 | 134.67 | 134.89 | 133.05 | 134.05 | 30,866 | -0.75(-0.55%) |
Aug 05, 2016 | 135.35 | 136.40 | 134.37 | 134.80 | 46,495 | +0.07(+0.06%) |
Aug 04, 2016 | 135.63 | 136.36 | 133.80 | 134.72 | 38,065 | -0.14(-0.11%) |
Aug 03, 2016 | 134.94 | 136.29 | 133.01 | 134.86 | 60,120 | -0.17(-0.13%) |
Aug 02, 2016 | 137.41 | 138.47 | 134.53 | 135.03 | 115,144 | -1.81(-1.32%) |