Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 132.01 | 132.12 | 130.88 | 130.99 | 15,664,158 | -0.30(-0.23%) |
Oct 28, 2016 | 130.50 | 132.97 | 129.93 | 131.29 | 24,545,548 | +1.60(+1.23%) |
Oct 27, 2016 | 131.74 | 131.80 | 129.27 | 129.69 | 16,725,744 | -1.35(-1.03%) |
Oct 26, 2016 | 131.64 | 132.26 | 130.94 | 131.04 | 13,078,766 | -1.25(-0.94%) |
Oct 25, 2016 | 133.50 | 133.50 | 132.22 | 132.29 | 13,326,359 | -0.99(-0.74%) |
Oct 24, 2016 | 132.72 | 133.41 | 132.15 | 133.28 | 17,458,244 | +1.21(+0.92%) |
Oct 21, 2016 | 129.78 | 132.13 | 129.70 | 132.07 | 19,088,794 | +2.07(+1.59%) |
Oct 20, 2016 | 130.07 | 130.66 | 129.50 | 130.00 | 13,162,544 | -0.11(-0.08%) |
Oct 19, 2016 | 128.74 | 130.47 | 128.60 | 130.11 | 16,744,627 | +1.54(+1.20%) |
Oct 18, 2016 | 128.68 | 129.39 | 128.01 | 128.57 | 13,499,102 | +1.03(+0.81%) |
Oct 17, 2016 | 128.20 | 128.47 | 127.32 | 127.54 | 11,341,095 | -0.34(-0.27%) |
Oct 14, 2016 | 128.49 | 128.95 | 127.58 | 127.88 | 13,345,292 | +0.06(+0.05%) |
Oct 13, 2016 | 128.21 | 128.25 | 126.75 | 127.82 | 17,125,294 | -1.23(-0.95%) |
Oct 12, 2016 | 129.01 | 129.66 | 128.46 | 129.05 | 11,069,216 | +0.17(+0.13%) |
Oct 11, 2016 | 130.23 | 130.64 | 128.23 | 128.88 | 17,532,892 | -1.36(-1.04%) |
Oct 10, 2016 | 129.68 | 130.70 | 129.20 | 130.24 | 15,132,375 | +1.25(+0.97%) |
Oct 07, 2016 | 129.04 | 129.25 | 128.33 | 128.99 | 12,804,420 | +0.25(+0.19%) |
Oct 06, 2016 | 128.43 | 129.06 | 128.08 | 128.74 | 11,682,039 | +0.27(+0.21%) |
Oct 05, 2016 | 128.25 | 128.80 | 127.83 | 128.47 | 12,364,384 | +0.28(+0.22%) |
Oct 04, 2016 | 129.17 | 129.28 | 127.55 | 128.19 | 14,305,830 | -0.58(-0.45%) |
Oct 03, 2016 | 128.38 | 129.09 | 127.80 | 128.77 | 13,132,083 | +0.50(+0.39%) |
Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 18,372,224 | +0.18(+0.14%) |
Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 14,486,858 | -1.14(-0.88%) |
Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 12,033,716 | +0.54(+0.42%) |
Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 15,566,562 | +1.38(+1.08%) |
Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 15,060,285 | -0.65(-0.51%) |
Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 28,326,266 | -2.12(-1.63%) |
Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 15,387,217 | +0.14(+0.11%) |
Sep 21, 2016 | 129.13 | 130.00 | 128.39 | 129.94 | 14,061,631 | +1.30(+1.01%) |
Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 11,082,578 | -0.01(-0.01%) |
Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 14,950,531 | -0.42(-0.33%) |
Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 24,119,174 | +0.72(+0.56%) |
Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 15,107,099 | +0.58(+0.45%) |
Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 15,716,163 | +0.56(+0.44%) |
Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 18,010,638 | -1.48(-1.15%) |
Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 21,199,060 | +1.59(+1.25%) |
Sep 09, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 27,100,680 | -3.17(-2.43%) |
Sep 08, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 15,674,540 | -0.78(-0.60%) |
Sep 07, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 27,979,446 | +1.32(+1.02%) |
Sep 06, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 26,265,696 | +3.22(+2.55%) |
Sep 02, 2016 | 126.85 | 126.51 | 126.51 | 126.51 | 12,059,700 | +0.34(+0.27%) |
Sep 01, 2016 | 126.38 | 126.63 | 125.60 | 126.17 | 13,527,572 | +0.05(+0.04%) |
Aug 31, 2016 | 125.60 | 126.22 | 125.10 | 126.12 | 14,193,878 | +0.28(+0.22%) |
Aug 30, 2016 | 126.60 | 126.60 | 125.15 | 125.84 | 17,799,506 | -0.70(-0.55%) |
Aug 29, 2016 | 124.35 | 126.73 | 124.35 | 126.54 | 15,912,805 | +1.58(+1.26%) |
Aug 26, 2016 | 124.05 | 125.19 | 123.93 | 124.96 | 17,504,824 | +1.07(+0.86%) |
Aug 25, 2016 | 123.12 | 124.37 | 123.10 | 123.89 | 10,725,251 | +0.41(+0.33%) |
Aug 24, 2016 | 124.47 | 124.69 | 123.09 | 123.48 | 12,232,695 | -0.89(-0.72%) |
Aug 23, 2016 | 124.51 | 125.09 | 124.25 | 124.37 | 13,308,127 | +0.22(+0.18%) |
Aug 22, 2016 | 123.33 | 124.83 | 123.11 | 124.15 | 14,383,243 | +0.59(+0.48%) |
Aug 19, 2016 | 123.60 | 124.16 | 123.28 | 123.56 | 11,688,265 | -0.35(-0.28%) |
Aug 18, 2016 | 124.01 | 124.26 | 123.64 | 123.91 | 12,398,016 | -0.46(-0.37%) |
Aug 17, 2016 | 123.66 | 124.38 | 122.85 | 124.37 | 13,780,399 | +1.07(+0.87%) |
Aug 16, 2016 | 123.50 | 123.92 | 122.78 | 123.30 | 14,221,337 | -0.60(-0.48%) |
Aug 15, 2016 | 124.91 | 124.92 | 123.70 | 123.90 | 19,288,716 | -0.98(-0.78%) |
Aug 12, 2016 | 124.70 | 125.00 | 124.18 | 124.88 | 12,158,955 | -0.02(-0.02%) |
Aug 11, 2016 | 125.20 | 125.38 | 124.75 | 124.90 | 11,727,757 | +0.02(+0.02%) |
Aug 10, 2016 | 125.07 | 125.48 | 124.54 | 124.88 | 10,666,446 | -0.18(-0.14%) |
Aug 09, 2016 | 125.34 | 126.09 | 124.53 | 125.06 | 19,606,898 | -0.20(-0.16%) |
Aug 08, 2016 | 125.25 | 125.45 | 124.55 | 125.26 | 15,228,752 | +0.11(+0.09%) |
Aug 05, 2016 | 124.98 | 125.83 | 124.62 | 125.15 | 20,184,036 | +0.79(+0.64%) |
Aug 04, 2016 | 122.94 | 124.79 | 122.51 | 124.36 | 21,060,008 | +1.85(+1.51%) |
Aug 03, 2016 | 123.09 | 123.92 | 122.31 | 122.51 | 18,513,048 | -0.58(-0.47%) |
Aug 02, 2016 | 124.06 | 124.80 | 122.07 | 123.09 | 23,950,876 | -1.22(-0.98%) |