Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 120.66 | 122.30 | 120.28 | 121.11 | 195,431 | +0.99(+0.82%) |
Oct 28, 2016 | 120.21 | 121.48 | 119.50 | 120.12 | 130,055 | -0.11(-0.09%) |
Oct 27, 2016 | 122.04 | 122.04 | 119.62 | 120.23 | 175,933 | -1.19(-0.98%) |
Oct 26, 2016 | 121.35 | 122.69 | 120.52 | 121.42 | 122,449 | -0.60(-0.49%) |
Oct 25, 2016 | 122.22 | 122.47 | 121.01 | 122.02 | 138,708 | -0.48(-0.39%) |
Oct 24, 2016 | 121.62 | 123.58 | 121.62 | 122.50 | 132,478 | +1.00(+0.82%) |
Oct 21, 2016 | 121.12 | 121.59 | 120.21 | 121.50 | 139,135 | +0.00(+0.00%) |
Oct 20, 2016 | 121.04 | 121.72 | 120.10 | 121.50 | 263,131 | +0.03(+0.02%) |
Oct 19, 2016 | 122.00 | 122.73 | 121.22 | 121.47 | 178,693 | -0.48(-0.39%) |
Oct 18, 2016 | 122.75 | 123.32 | 121.49 | 121.94 | 147,391 | +0.41(+0.34%) |
Oct 17, 2016 | 122.30 | 122.64 | 121.42 | 121.54 | 189,397 | -0.93(-0.76%) |
Oct 14, 2016 | 122.99 | 123.82 | 121.97 | 122.47 | 163,165 | +0.01(+0.01%) |
Oct 13, 2016 | 123.25 | 123.57 | 121.84 | 122.46 | 165,550 | -1.98(-1.59%) |
Oct 12, 2016 | 123.90 | 124.72 | 123.50 | 124.44 | 297,277 | +0.70(+0.56%) |
Oct 11, 2016 | 125.65 | 125.65 | 122.95 | 123.74 | 348,738 | -2.62(-2.07%) |
Oct 10, 2016 | 126.96 | 127.80 | 126.27 | 126.36 | 226,855 | -0.19(-0.15%) |
Oct 07, 2016 | 128.29 | 128.29 | 126.09 | 126.55 | 155,284 | -1.79(-1.39%) |
Oct 06, 2016 | 128.62 | 128.86 | 127.93 | 128.34 | 213,580 | -0.72(-0.56%) |
Oct 05, 2016 | 129.74 | 130.24 | 128.84 | 129.05 | 151,742 | -0.48(-0.37%) |
Oct 04, 2016 | 131.28 | 131.92 | 129.04 | 129.54 | 147,988 | -1.92(-1.46%) |
Oct 03, 2016 | 132.19 | 132.84 | 131.22 | 131.46 | 187,713 | -1.07(-0.81%) |
Sep 30, 2016 | 131.75 | 133.46 | 130.84 | 132.53 | 230,782 | +1.84(+1.41%) |
Sep 29, 2016 | 131.88 | 132.40 | 130.66 | 130.68 | 199,724 | -1.16(-0.88%) |
Sep 28, 2016 | 131.11 | 132.05 | 130.20 | 131.85 | 121,251 | +0.84(+0.64%) |
Sep 27, 2016 | 130.07 | 131.56 | 129.86 | 131.00 | 206,973 | +0.85(+0.66%) |
Sep 26, 2016 | 130.58 | 131.28 | 129.99 | 130.15 | 171,971 | -0.97(-0.74%) |
Sep 23, 2016 | 131.31 | 131.69 | 130.54 | 131.12 | 168,088 | -0.47(-0.35%) |
Sep 22, 2016 | 130.86 | 131.98 | 130.27 | 131.59 | 160,046 | +1.78(+1.37%) |
Sep 21, 2016 | 129.64 | 130.02 | 128.18 | 129.81 | 180,201 | +0.90(+0.70%) |
Sep 20, 2016 | 130.45 | 130.51 | 128.69 | 128.91 | 198,033 | -0.55(-0.43%) |
Sep 19, 2016 | 130.44 | 131.40 | 129.32 | 129.46 | 185,110 | -0.35(-0.27%) |
Sep 16, 2016 | 130.34 | 130.57 | 128.83 | 129.81 | 246,199 | -1.49(-1.14%) |
Sep 15, 2016 | 129.78 | 131.44 | 129.14 | 131.31 | 123,436 | +1.49(+1.15%) |
Sep 14, 2016 | 130.47 | 131.82 | 129.34 | 129.81 | 145,533 | -0.81(-0.62%) |
Sep 13, 2016 | 130.36 | 131.20 | 129.30 | 130.63 | 269,351 | -0.28(-0.21%) |
Sep 12, 2016 | 128.28 | 131.06 | 127.75 | 130.91 | 253,797 | +1.96(+1.52%) |
Sep 09, 2016 | 131.80 | 132.14 | 128.91 | 128.95 | 235,647 | -4.18(-3.14%) |
Sep 08, 2016 | 132.98 | 133.46 | 132.33 | 133.13 | 234,302 | -0.30(-0.23%) |
Sep 07, 2016 | 133.61 | 134.40 | 132.65 | 133.43 | 244,301 | -0.78(-0.58%) |
Sep 06, 2016 | 134.84 | 135.51 | 133.64 | 134.21 | 243,594 | +0.01(+0.01%) |
Sep 02, 2016 | 133.87 | 134.19 | 134.19 | 134.19 | 221,743 | +0.95(+0.71%) |
Sep 01, 2016 | 133.69 | 134.13 | 132.40 | 133.25 | 207,604 | -0.28(-0.21%) |
Aug 31, 2016 | 133.66 | 134.22 | 131.93 | 133.53 | 223,112 | -0.06(-0.04%) |
Aug 30, 2016 | 134.42 | 134.67 | 132.85 | 133.58 | 263,861 | -0.65(-0.48%) |
Aug 29, 2016 | 133.72 | 135.14 | 133.30 | 134.23 | 271,013 | +0.57(+0.43%) |
Aug 26, 2016 | 133.83 | 135.03 | 132.64 | 133.66 | 178,081 | -0.05(-0.04%) |
Aug 25, 2016 | 133.20 | 134.81 | 132.88 | 133.71 | 200,375 | +0.08(+0.06%) |
Aug 24, 2016 | 134.10 | 134.61 | 133.28 | 133.63 | 129,335 | -0.63(-0.47%) |
Aug 23, 2016 | 135.13 | 135.67 | 133.96 | 134.26 | 286,085 | -0.51(-0.38%) |
Aug 22, 2016 | 134.31 | 134.98 | 133.76 | 134.78 | 147,055 | +0.02(+0.01%) |
Aug 19, 2016 | 134.14 | 135.53 | 133.50 | 134.76 | 166,968 | +0.18(+0.14%) |
Aug 18, 2016 | 134.72 | 134.81 | 133.78 | 134.57 | 190,777 | -0.20(-0.15%) |
Aug 17, 2016 | 134.04 | 134.91 | 133.29 | 134.78 | 208,735 | +0.86(+0.64%) |
Aug 16, 2016 | 134.91 | 135.25 | 133.85 | 133.91 | 125,312 | -1.37(-1.01%) |
Aug 15, 2016 | 135.58 | 135.58 | 134.88 | 135.28 | 129,761 | +0.47(+0.35%) |
Aug 12, 2016 | 134.84 | 135.29 | 133.90 | 134.82 | 144,955 | +0.01(+0.01%) |
Aug 11, 2016 | 135.32 | 135.63 | 134.53 | 134.81 | 240,368 | -0.03(-0.02%) |
Aug 10, 2016 | 135.46 | 135.46 | 134.33 | 134.84 | 179,712 | -0.26(-0.19%) |
Aug 09, 2016 | 136.16 | 136.23 | 134.91 | 135.10 | 199,431 | -0.68(-0.50%) |
Aug 08, 2016 | 136.02 | 136.17 | 134.89 | 135.78 | 214,852 | -0.04(-0.03%) |
Aug 05, 2016 | 136.39 | 137.32 | 135.28 | 135.81 | 287,575 | +0.11(+0.08%) |
Aug 04, 2016 | 136.04 | 136.34 | 134.70 | 135.71 | 388,161 | -0.81(-0.59%) |
Aug 03, 2016 | 134.50 | 136.53 | 134.08 | 136.51 | 797,500 | +2.29(+1.71%) |
Aug 02, 2016 | 131.74 | 135.69 | 128.90 | 134.22 | 762,271 | +9.47(+7.59%) |