Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.48 | 115.58 | 111.06 | 111.23 | 11,032,707 | -3.17(-2.77%) |
Oct 28, 2016 | 119.53 | 119.58 | 112.40 | 114.40 | 23,238,406 | -12.13(-9.58%) |
Oct 27, 2016 | 125.85 | 127.34 | 125.79 | 126.53 | 4,271,735 | +1.25(+0.99%) |
Oct 26, 2016 | 125.04 | 126.12 | 124.53 | 125.28 | 3,447,787 | +0.86(+0.69%) |
Oct 25, 2016 | 125.16 | 125.50 | 124.34 | 124.42 | 3,064,090 | -0.68(-0.55%) |
Oct 24, 2016 | 125.57 | 125.84 | 124.69 | 125.10 | 3,705,794 | +0.20(+0.16%) |
Oct 21, 2016 | 126.62 | 127.04 | 124.78 | 124.90 | 4,493,702 | -2.36(-1.85%) |
Oct 20, 2016 | 126.87 | 128.72 | 126.87 | 127.26 | 3,708,934 | +0.33(+0.26%) |
Oct 19, 2016 | 128.77 | 128.92 | 126.88 | 126.93 | 3,176,100 | -1.35(-1.06%) |
Oct 18, 2016 | 129.03 | 129.12 | 128.25 | 128.28 | 2,540,447 | +0.14(+0.11%) |
Oct 17, 2016 | 127.81 | 128.80 | 126.99 | 128.14 | 2,980,288 | +0.57(+0.44%) |
Oct 14, 2016 | 130.06 | 130.22 | 127.53 | 127.58 | 3,575,528 | -1.88(-1.45%) |
Oct 13, 2016 | 128.32 | 130.09 | 128.06 | 129.46 | 3,084,950 | +0.32(+0.25%) |
Oct 12, 2016 | 129.48 | 130.48 | 128.92 | 129.13 | 2,856,718 | -0.35(-0.27%) |
Oct 11, 2016 | 132.24 | 132.24 | 128.84 | 129.48 | 3,505,003 | -3.14(-2.37%) |
Oct 10, 2016 | 132.54 | 132.84 | 132.12 | 132.63 | 2,066,283 | +0.64(+0.48%) |
Oct 07, 2016 | 132.34 | 132.50 | 131.04 | 131.99 | 2,131,791 | +0.47(+0.36%) |
Oct 06, 2016 | 131.07 | 132.22 | 130.64 | 131.51 | 2,416,373 | -0.27(-0.20%) |
Oct 05, 2016 | 132.03 | 132.69 | 131.53 | 131.78 | 2,478,741 | -0.24(-0.18%) |
Oct 04, 2016 | 131.86 | 132.93 | 131.70 | 132.03 | 3,550,317 | +0.16(+0.13%) |
Oct 03, 2016 | 130.84 | 132.05 | 129.58 | 131.86 | 3,181,156 | +0.42(+0.32%) |
Sep 30, 2016 | 131.10 | 132.16 | 130.23 | 131.44 | 5,056,873 | +1.07(+0.82%) |
Sep 29, 2016 | 134.26 | 134.26 | 130.28 | 130.37 | 4,815,601 | -3.36(-2.51%) |
Sep 28, 2016 | 135.71 | 135.71 | 133.21 | 133.73 | 4,165,316 | -1.51(-1.12%) |
Sep 27, 2016 | 134.15 | 135.52 | 133.56 | 135.24 | 6,069,255 | -1.50(-1.09%) |
Sep 26, 2016 | 137.28 | 137.46 | 136.19 | 136.74 | 2,282,350 | -1.00(-0.73%) |
Sep 23, 2016 | 138.90 | 139.35 | 137.59 | 137.74 | 2,840,983 | -0.65(-0.47%) |
Sep 22, 2016 | 137.58 | 138.47 | 136.91 | 138.39 | 2,967,463 | +1.39(+1.02%) |
Sep 21, 2016 | 137.30 | 137.31 | 135.23 | 136.99 | 3,193,463 | +0.37(+0.27%) |
Sep 20, 2016 | 136.27 | 137.31 | 135.90 | 136.62 | 3,309,307 | +1.58(+1.17%) |
Sep 19, 2016 | 136.52 | 136.72 | 134.89 | 135.04 | 2,825,581 | -1.25(-0.91%) |
Sep 16, 2016 | 136.00 | 136.63 | 134.78 | 136.29 | 5,112,161 | +0.25(+0.19%) |
Sep 15, 2016 | 133.99 | 136.63 | 133.54 | 136.04 | 3,720,071 | +1.97(+1.47%) |
Sep 14, 2016 | 133.68 | 135.35 | 133.56 | 134.07 | 3,564,294 | +0.66(+0.50%) |
Sep 13, 2016 | 134.94 | 135.14 | 132.23 | 133.41 | 4,013,010 | -2.16(-1.59%) |
Sep 12, 2016 | 130.87 | 135.99 | 130.75 | 135.56 | 5,648,411 | +4.33(+3.30%) |
Sep 09, 2016 | 133.71 | 133.77 | 131.22 | 131.24 | 3,973,927 | -3.48(-2.59%) |
Sep 08, 2016 | 134.01 | 135.03 | 133.75 | 134.72 | 3,313,730 | +0.27(+0.20%) |
Sep 07, 2016 | 133.78 | 135.09 | 133.33 | 134.45 | 2,555,474 | -0.17(-0.12%) |
Sep 06, 2016 | 133.84 | 135.35 | 133.48 | 134.62 | 2,436,211 | +0.84(+0.63%) |
Sep 02, 2016 | 134.39 | 133.78 | 133.78 | 133.78 | 2,644,460 | -0.28(-0.21%) |
Sep 01, 2016 | 134.39 | 134.40 | 132.87 | 134.06 | 2,380,929 | +0.06(+0.04%) |
Aug 31, 2016 | 134.53 | 135.05 | 133.82 | 134.00 | 3,726,510 | -0.55(-0.41%) |
Aug 30, 2016 | 134.87 | 135.49 | 134.05 | 134.56 | 2,289,023 | -0.59(-0.44%) |
Aug 29, 2016 | 135.82 | 135.93 | 134.84 | 135.15 | 3,188,156 | -0.36(-0.27%) |
Aug 26, 2016 | 134.59 | 136.31 | 133.77 | 135.51 | 3,712,359 | +1.37(+1.02%) |
Aug 25, 2016 | 133.90 | 135.11 | 132.98 | 134.14 | 3,329,798 | -0.48(-0.36%) |
Aug 24, 2016 | 137.11 | 137.80 | 134.18 | 134.62 | 3,876,571 | -2.81(-2.04%) |
Aug 23, 2016 | 137.46 | 138.68 | 136.84 | 137.43 | 3,015,833 | +0.04(+0.03%) |
Aug 22, 2016 | 136.91 | 138.04 | 136.50 | 137.38 | 3,303,916 | +0.57(+0.42%) |
Aug 19, 2016 | 137.19 | 137.87 | 135.74 | 136.81 | 3,421,849 | -0.89(-0.65%) |
Aug 18, 2016 | 137.45 | 139.19 | 136.77 | 137.70 | 4,343,437 | +0.35(+0.25%) |
Aug 17, 2016 | 135.54 | 137.50 | 135.28 | 137.35 | 3,275,361 | +1.69(+1.25%) |
Aug 16, 2016 | 137.53 | 137.83 | 135.59 | 135.66 | 3,328,378 | -1.91(-1.39%) |
Aug 15, 2016 | 135.12 | 137.68 | 135.12 | 137.57 | 3,533,478 | +2.02(+1.49%) |
Aug 12, 2016 | 134.16 | 135.65 | 133.72 | 135.55 | 2,378,215 | +0.46(+0.34%) |
Aug 11, 2016 | 134.94 | 135.36 | 134.01 | 135.09 | 2,735,124 | +0.94(+0.70%) |
Aug 10, 2016 | 134.66 | 134.91 | 133.74 | 134.15 | 3,161,039 | -0.67(-0.49%) |
Aug 09, 2016 | 135.27 | 135.77 | 134.50 | 134.81 | 2,673,137 | -0.20(-0.15%) |
Aug 08, 2016 | 135.78 | 136.44 | 134.62 | 135.02 | 3,454,702 | -1.03(-0.76%) |
Aug 05, 2016 | 135.81 | 136.72 | 135.15 | 136.05 | 2,844,990 | +0.78(+0.57%) |
Aug 04, 2016 | 135.77 | 136.06 | 134.78 | 135.28 | 2,708,801 | -0.60(-0.44%) |
Aug 03, 2016 | 136.11 | 136.62 | 134.97 | 135.87 | 4,993,122 | -0.56(-0.41%) |
Aug 02, 2016 | 137.14 | 138.28 | 135.67 | 136.44 | 8,410,387 | -0.01(-0.01%) |