Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 133.69 | 134.59 | 133.59 | 134.28 | 1,274,552 | +0.85(+0.63%) |
Oct 28, 2016 | 133.56 | 134.51 | 133.10 | 133.43 | 868,739 | -0.12(-0.09%) |
Oct 27, 2016 | 135.12 | 135.14 | 133.24 | 133.56 | 1,190,389 | -1.11(-0.82%) |
Oct 26, 2016 | 134.70 | 135.34 | 134.42 | 134.66 | 836,909 | -0.77(-0.57%) |
Oct 25, 2016 | 136.32 | 136.32 | 135.25 | 135.43 | 1,718,166 | -0.98(-0.72%) |
Oct 24, 2016 | 136.62 | 137.32 | 136.13 | 136.41 | 705,700 | +0.60(+0.44%) |
Oct 21, 2016 | 134.99 | 135.86 | 134.64 | 135.81 | 588,289 | +0.04(+0.03%) |
Oct 20, 2016 | 136.07 | 136.50 | 135.21 | 135.78 | 631,516 | -0.66(-0.48%) |
Oct 19, 2016 | 136.01 | 136.69 | 135.42 | 136.44 | 978,840 | +0.63(+0.47%) |
Oct 18, 2016 | 136.33 | 136.44 | 135.45 | 135.80 | 808,254 | +0.78(+0.58%) |
Oct 17, 2016 | 135.32 | 135.59 | 134.88 | 135.02 | 960,369 | -0.07(-0.05%) |
Oct 14, 2016 | 135.79 | 136.33 | 135.02 | 135.09 | 1,176,857 | -0.07(-0.05%) |
Oct 13, 2016 | 134.63 | 135.48 | 133.91 | 135.16 | 611,619 | -0.55(-0.41%) |
Oct 12, 2016 | 135.33 | 136.07 | 134.92 | 135.71 | 1,156,794 | +0.50(+0.37%) |
Oct 11, 2016 | 137.02 | 137.06 | 134.63 | 135.21 | 1,665,018 | -2.21(-1.61%) |
Oct 10, 2016 | 137.13 | 138.24 | 137.13 | 137.43 | 699,123 | +1.03(+0.76%) |
Oct 07, 2016 | 137.46 | 137.69 | 135.72 | 136.39 | 1,068,721 | -0.85(-0.62%) |
Oct 06, 2016 | 136.73 | 137.43 | 136.33 | 137.24 | 761,689 | +0.26(+0.19%) |
Oct 05, 2016 | 137.00 | 137.70 | 136.97 | 136.98 | 3,292,199 | +0.65(+0.48%) |
Oct 04, 2016 | 137.20 | 137.46 | 135.86 | 136.33 | 1,449,890 | -0.63(-0.46%) |
Oct 03, 2016 | 137.56 | 137.83 | 136.76 | 136.96 | 5,002,849 | -1.01(-0.73%) |
Sep 30, 2016 | 137.53 | 138.50 | 137.01 | 137.97 | 1,431,269 | +1.09(+0.79%) |
Sep 29, 2016 | 138.26 | 138.47 | 136.44 | 136.88 | 1,412,182 | -1.47(-1.06%) |
Sep 28, 2016 | 137.41 | 138.44 | 136.56 | 138.35 | 1,060,289 | +1.20(+0.88%) |
Sep 27, 2016 | 136.95 | 137.43 | 136.54 | 137.15 | 769,745 | +0.10(+0.07%) |
Sep 26, 2016 | 137.10 | 137.61 | 136.98 | 137.05 | 636,401 | -0.70(-0.51%) |
Sep 23, 2016 | 138.50 | 138.93 | 137.75 | 137.75 | 670,751 | -1.14(-0.82%) |
Sep 22, 2016 | 138.06 | 139.03 | 138.04 | 138.89 | 1,678,823 | +1.64(+1.20%) |
Sep 21, 2016 | 136.01 | 137.31 | 135.48 | 137.25 | 974,173 | +1.78(+1.32%) |
Sep 20, 2016 | 136.60 | 136.66 | 135.47 | 135.47 | 989,661 | -0.63(-0.46%) |
Sep 19, 2016 | 135.73 | 136.93 | 135.53 | 136.10 | 970,853 | +1.01(+0.75%) |
Sep 16, 2016 | 135.19 | 135.35 | 134.62 | 135.08 | 2,235,372 | -0.67(-0.49%) |
Sep 15, 2016 | 134.39 | 136.01 | 134.18 | 135.75 | 1,282,155 | +1.38(+1.02%) |
Sep 14, 2016 | 134.80 | 135.33 | 134.07 | 134.37 | 1,637,058 | -0.37(-0.28%) |
Sep 13, 2016 | 136.20 | 136.50 | 134.14 | 134.75 | 2,059,483 | -2.51(-1.83%) |
Sep 12, 2016 | 134.96 | 137.44 | 134.84 | 137.26 | 1,930,626 | +1.62(+1.19%) |
Sep 09, 2016 | 138.71 | 138.72 | 135.63 | 135.64 | 2,236,815 | -4.12(-2.95%) |
Sep 08, 2016 | 140.08 | 140.22 | 139.69 | 139.76 | 972,733 | -0.60(-0.43%) |
Sep 07, 2016 | 139.67 | 140.43 | 139.56 | 140.37 | 1,375,541 | +0.47(+0.34%) |
Sep 06, 2016 | 140.26 | 140.37 | 139.31 | 139.90 | 978,606 | -0.32(-0.23%) |
Sep 02, 2016 | 139.50 | 140.22 | 140.22 | 140.22 | 1,589,246 | +1.46(+1.05%) |
Sep 01, 2016 | 138.95 | 139.23 | 137.78 | 138.76 | 1,124,957 | -0.04(-0.03%) |
Aug 31, 2016 | 139.19 | 139.32 | 138.15 | 138.79 | 1,322,607 | -0.59(-0.43%) |
Aug 30, 2016 | 139.45 | 139.70 | 138.76 | 139.39 | 1,178,709 | -0.04(-0.03%) |
Aug 29, 2016 | 138.58 | 139.74 | 138.56 | 139.43 | 1,120,301 | +1.11(+0.80%) |
Aug 26, 2016 | 139.03 | 139.88 | 137.69 | 138.32 | 1,415,793 | -0.49(-0.35%) |
Aug 25, 2016 | 138.12 | 139.23 | 138.12 | 138.81 | 1,161,534 | +0.28(+0.21%) |
Aug 24, 2016 | 139.29 | 139.37 | 138.23 | 138.53 | 733,359 | -0.79(-0.57%) |
Aug 23, 2016 | 139.23 | 139.80 | 139.18 | 139.32 | 851,123 | +0.66(+0.47%) |
Aug 22, 2016 | 138.40 | 138.73 | 138.01 | 138.66 | 1,216,155 | +0.09(+0.06%) |
Aug 19, 2016 | 138.21 | 138.70 | 137.79 | 138.57 | 1,514,551 | +0.10(+0.07%) |
Aug 18, 2016 | 137.54 | 138.55 | 137.54 | 138.47 | 1,687,102 | +0.95(+0.69%) |
Aug 17, 2016 | 137.81 | 137.92 | 136.72 | 137.53 | 3,960,936 | -0.28(-0.21%) |
Aug 16, 2016 | 138.79 | 138.79 | 137.76 | 137.81 | 1,235,229 | -1.39(-1.00%) |
Aug 15, 2016 | 138.46 | 139.41 | 138.39 | 139.20 | 665,274 | +1.12(+0.81%) |
Aug 12, 2016 | 138.15 | 138.56 | 137.76 | 138.08 | 924,818 | -0.20(-0.15%) |
Aug 11, 2016 | 138.44 | 138.64 | 137.87 | 138.29 | 744,608 | +0.29(+0.21%) |
Aug 10, 2016 | 138.47 | 138.64 | 137.77 | 138.00 | 1,614,313 | -0.47(-0.34%) |
Aug 09, 2016 | 138.53 | 138.79 | 138.30 | 138.47 | 744,129 | -0.04(-0.03%) |
Aug 08, 2016 | 138.55 | 138.96 | 138.35 | 138.51 | 875,110 | +0.07(+0.05%) |
Aug 05, 2016 | 137.84 | 138.64 | 137.63 | 138.44 | 1,121,268 | +1.35(+0.98%) |
Aug 04, 2016 | 137.20 | 137.69 | 136.85 | 137.09 | 1,309,938 | +0.04(+0.03%) |
Aug 03, 2016 | 136.24 | 137.07 | 135.78 | 137.05 | 1,623,153 | +0.85(+0.63%) |
Aug 02, 2016 | 137.76 | 137.92 | 135.83 | 136.19 | 1,505,152 | -1.57(-1.14%) |