Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.45 | 115.55 | 111.03 | 111.20 | 11,035,696 | -3.17(-2.77%) |
Oct 28, 2016 | 119.50 | 119.55 | 112.37 | 114.37 | 23,244,702 | -12.12(-9.58%) |
Oct 27, 2016 | 125.81 | 127.30 | 125.76 | 126.49 | 4,272,893 | +1.24(+0.99%) |
Oct 26, 2016 | 125.00 | 126.08 | 124.49 | 125.25 | 3,448,721 | +0.86(+0.69%) |
Oct 25, 2016 | 125.13 | 125.47 | 124.31 | 124.39 | 3,064,921 | -0.68(-0.55%) |
Oct 24, 2016 | 125.54 | 125.81 | 124.66 | 125.07 | 3,706,798 | +0.20(+0.16%) |
Oct 21, 2016 | 126.59 | 127.00 | 124.74 | 124.87 | 4,494,920 | -2.35(-1.85%) |
Oct 20, 2016 | 126.83 | 128.68 | 126.83 | 127.22 | 3,709,939 | +0.33(+0.26%) |
Oct 19, 2016 | 128.74 | 128.89 | 126.85 | 126.89 | 3,176,961 | -1.35(-1.06%) |
Oct 18, 2016 | 128.99 | 129.09 | 128.21 | 128.25 | 2,541,135 | +0.14(+0.11%) |
Oct 17, 2016 | 127.78 | 128.76 | 126.96 | 128.11 | 2,981,096 | +0.57(+0.45%) |
Oct 14, 2016 | 130.02 | 130.18 | 127.49 | 127.54 | 3,576,497 | -1.88(-1.45%) |
Oct 13, 2016 | 128.29 | 130.05 | 128.02 | 129.42 | 3,085,786 | +0.32(+0.25%) |
Oct 12, 2016 | 129.45 | 130.45 | 128.89 | 129.10 | 2,857,492 | -0.35(-0.27%) |
Oct 11, 2016 | 132.20 | 132.20 | 128.81 | 129.45 | 3,505,952 | -3.14(-2.37%) |
Oct 10, 2016 | 132.50 | 132.80 | 132.09 | 132.59 | 2,066,843 | +0.64(+0.48%) |
Oct 07, 2016 | 132.30 | 132.46 | 131.01 | 131.95 | 2,132,368 | +0.47(+0.36%) |
Oct 06, 2016 | 131.03 | 132.18 | 130.60 | 131.48 | 2,417,027 | -0.27(-0.20%) |
Oct 05, 2016 | 131.99 | 132.65 | 131.50 | 131.75 | 2,479,412 | -0.24(-0.18%) |
Oct 04, 2016 | 131.83 | 132.89 | 131.67 | 131.99 | 3,551,279 | +0.17(+0.13%) |
Oct 03, 2016 | 130.81 | 132.01 | 129.54 | 131.83 | 3,182,018 | +0.42(+0.32%) |
Sep 30, 2016 | 131.07 | 132.12 | 130.19 | 131.41 | 5,058,243 | +1.07(+0.82%) |
Sep 29, 2016 | 134.23 | 134.23 | 130.24 | 130.34 | 4,816,906 | -3.36(-2.51%) |
Sep 28, 2016 | 135.67 | 135.67 | 133.17 | 133.69 | 4,166,444 | -1.51(-1.12%) |
Sep 27, 2016 | 134.11 | 135.48 | 133.53 | 135.21 | 6,070,900 | -1.50(-1.09%) |
Sep 26, 2016 | 137.25 | 137.43 | 136.15 | 136.70 | 2,282,969 | -1.00(-0.73%) |
Sep 23, 2016 | 138.86 | 139.32 | 137.55 | 137.70 | 2,841,752 | -0.65(-0.47%) |
Sep 22, 2016 | 137.54 | 138.44 | 136.88 | 138.35 | 2,968,267 | +1.39(+1.02%) |
Sep 21, 2016 | 137.26 | 137.27 | 135.19 | 136.95 | 3,194,328 | +0.37(+0.27%) |
Sep 20, 2016 | 136.24 | 137.28 | 135.86 | 136.58 | 3,310,203 | +1.58(+1.17%) |
Sep 19, 2016 | 136.48 | 136.68 | 134.85 | 135.01 | 2,826,347 | -1.24(-0.91%) |
Sep 16, 2016 | 135.96 | 136.59 | 134.75 | 136.25 | 5,113,546 | +0.25(+0.19%) |
Sep 15, 2016 | 133.95 | 136.59 | 133.50 | 136.00 | 3,721,079 | +1.97(+1.47%) |
Sep 14, 2016 | 133.65 | 135.32 | 133.53 | 134.03 | 3,565,260 | +0.66(+0.50%) |
Sep 13, 2016 | 134.90 | 135.10 | 132.20 | 133.37 | 4,014,097 | -2.16(-1.59%) |
Sep 12, 2016 | 130.83 | 135.95 | 130.72 | 135.53 | 5,649,941 | +4.32(+3.30%) |
Sep 09, 2016 | 133.68 | 133.73 | 131.19 | 131.20 | 3,975,004 | -3.48(-2.59%) |
Sep 08, 2016 | 133.98 | 134.99 | 133.71 | 134.69 | 3,314,628 | +0.27(+0.20%) |
Sep 07, 2016 | 133.75 | 135.06 | 133.29 | 134.42 | 2,556,166 | -0.16(-0.12%) |
Sep 06, 2016 | 133.80 | 135.32 | 133.44 | 134.58 | 2,436,871 | +0.84(+0.63%) |
Sep 02, 2016 | 134.35 | 133.74 | 133.74 | 133.74 | 2,645,177 | -0.28(-0.21%) |
Sep 01, 2016 | 134.35 | 134.36 | 132.83 | 134.02 | 2,381,574 | +0.06(+0.04%) |
Aug 31, 2016 | 134.50 | 135.02 | 133.78 | 133.97 | 3,727,520 | -0.55(-0.41%) |
Aug 30, 2016 | 134.84 | 135.45 | 134.02 | 134.52 | 2,289,643 | -0.59(-0.44%) |
Aug 29, 2016 | 135.79 | 135.89 | 134.80 | 135.11 | 3,189,020 | -0.36(-0.27%) |
Aug 26, 2016 | 134.55 | 136.28 | 133.74 | 135.47 | 3,713,365 | +1.37(+1.02%) |
Aug 25, 2016 | 133.86 | 135.07 | 132.94 | 134.10 | 3,330,700 | -0.48(-0.36%) |
Aug 24, 2016 | 137.07 | 137.76 | 134.14 | 134.58 | 3,877,621 | -2.81(-2.04%) |
Aug 23, 2016 | 137.42 | 138.64 | 136.81 | 137.39 | 3,016,650 | +0.04(+0.03%) |
Aug 22, 2016 | 136.87 | 138.00 | 136.46 | 137.35 | 3,304,811 | +0.58(+0.42%) |
Aug 19, 2016 | 137.15 | 137.83 | 135.70 | 136.77 | 3,422,776 | -0.89(-0.65%) |
Aug 18, 2016 | 137.41 | 139.15 | 136.73 | 137.66 | 4,344,614 | +0.35(+0.25%) |
Aug 17, 2016 | 135.50 | 137.47 | 135.25 | 137.32 | 3,276,248 | +1.69(+1.25%) |
Aug 16, 2016 | 137.50 | 137.79 | 135.55 | 135.62 | 3,329,280 | -1.91(-1.39%) |
Aug 15, 2016 | 135.09 | 137.64 | 135.09 | 137.53 | 3,534,435 | +2.02(+1.49%) |
Aug 12, 2016 | 134.12 | 135.62 | 133.68 | 135.51 | 2,378,860 | +0.46(+0.34%) |
Aug 11, 2016 | 134.90 | 135.32 | 133.97 | 135.05 | 2,735,866 | +0.94(+0.70%) |
Aug 10, 2016 | 134.63 | 134.87 | 133.70 | 134.11 | 3,161,896 | -0.67(-0.49%) |
Aug 09, 2016 | 135.23 | 135.73 | 134.46 | 134.78 | 2,673,862 | -0.20(-0.15%) |
Aug 08, 2016 | 135.74 | 136.41 | 134.58 | 134.98 | 3,455,638 | -1.03(-0.76%) |
Aug 05, 2016 | 135.77 | 136.69 | 135.11 | 136.01 | 2,845,761 | +0.78(+0.57%) |
Aug 04, 2016 | 135.73 | 136.02 | 134.75 | 135.24 | 2,709,535 | -0.59(-0.44%) |
Aug 03, 2016 | 136.08 | 136.59 | 134.93 | 135.83 | 4,994,476 | -0.56(-0.41%) |
Aug 02, 2016 | 137.10 | 138.24 | 135.63 | 136.40 | 8,412,667 | -0.01(-0.01%) |