Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 119.72 | 121.79 | 119.01 | 120.64 | 183,298 | +1.51(+1.27%) |
Oct 28, 2016 | 119.64 | 121.32 | 119.05 | 119.13 | 169,592 | -0.64(-0.53%) |
Oct 27, 2016 | 122.96 | 122.96 | 119.02 | 119.77 | 220,311 | -2.51(-2.05%) |
Oct 26, 2016 | 121.78 | 123.14 | 121.78 | 122.28 | 161,385 | -0.15(-0.12%) |
Oct 25, 2016 | 123.60 | 125.18 | 120.89 | 122.43 | 202,103 | -1.17(-0.95%) |
Oct 24, 2016 | 125.01 | 125.02 | 121.96 | 123.60 | 228,873 | +0.15(+0.12%) |
Oct 21, 2016 | 122.20 | 123.48 | 122.18 | 123.45 | 212,401 | +0.22(+0.18%) |
Oct 20, 2016 | 122.59 | 123.31 | 121.68 | 123.23 | 163,322 | +0.48(+0.39%) |
Oct 19, 2016 | 122.17 | 123.26 | 121.10 | 122.75 | 103,984 | +0.66(+0.54%) |
Oct 18, 2016 | 122.29 | 122.92 | 121.87 | 122.09 | 132,975 | +0.67(+0.55%) |
Oct 17, 2016 | 121.05 | 121.84 | 120.73 | 121.42 | 130,806 | +0.61(+0.50%) |
Oct 14, 2016 | 120.81 | 121.25 | 119.95 | 120.81 | 136,490 | +0.57(+0.47%) |
Oct 13, 2016 | 119.34 | 121.34 | 119.34 | 120.24 | 132,090 | -0.47(-0.39%) |
Oct 12, 2016 | 119.75 | 121.12 | 118.97 | 120.71 | 136,979 | +1.09(+0.91%) |
Oct 11, 2016 | 120.93 | 121.37 | 118.94 | 119.62 | 215,740 | -2.23(-1.83%) |
Oct 10, 2016 | 122.03 | 123.79 | 121.73 | 121.85 | 207,831 | -0.18(-0.15%) |
Oct 07, 2016 | 123.34 | 123.34 | 121.31 | 122.03 | 140,740 | -1.33(-1.08%) |
Oct 06, 2016 | 122.16 | 123.68 | 121.06 | 123.36 | 163,145 | +1.24(+1.02%) |
Oct 05, 2016 | 123.42 | 125.62 | 121.13 | 122.12 | 152,514 | -0.66(-0.54%) |
Oct 04, 2016 | 124.11 | 124.39 | 122.47 | 122.78 | 172,909 | -1.42(-1.14%) |
Oct 03, 2016 | 123.70 | 125.96 | 123.38 | 124.20 | 175,999 | -0.35(-0.28%) |
Sep 30, 2016 | 125.88 | 125.88 | 124.22 | 124.55 | 233,612 | -0.58(-0.46%) |
Sep 29, 2016 | 127.24 | 127.49 | 125.06 | 125.13 | 123,947 | -2.22(-1.74%) |
Sep 28, 2016 | 127.57 | 128.51 | 126.40 | 127.35 | 211,365 | -0.10(-0.08%) |
Sep 27, 2016 | 127.69 | 128.38 | 126.76 | 127.45 | 164,067 | -0.45(-0.35%) |
Sep 26, 2016 | 127.98 | 128.84 | 127.36 | 127.90 | 148,629 | -0.53(-0.41%) |
Sep 23, 2016 | 128.97 | 129.51 | 128.38 | 128.43 | 100,069 | -1.10(-0.85%) |
Sep 22, 2016 | 129.31 | 129.84 | 127.88 | 129.53 | 187,853 | +1.21(+0.94%) |
Sep 21, 2016 | 127.66 | 128.50 | 125.25 | 128.32 | 208,359 | -0.51(-0.40%) |
Sep 20, 2016 | 130.42 | 130.56 | 128.81 | 128.83 | 95,865 | -0.58(-0.45%) |
Sep 19, 2016 | 130.54 | 132.20 | 129.34 | 129.41 | 171,644 | +0.02(+0.02%) |
Sep 16, 2016 | 130.96 | 131.39 | 129.21 | 129.39 | 293,803 | -1.94(-1.48%) |
Sep 15, 2016 | 128.31 | 131.56 | 128.31 | 131.33 | 232,160 | +3.19(+2.49%) |
Sep 14, 2016 | 127.19 | 129.62 | 127.19 | 128.14 | 310,529 | +0.73(+0.57%) |
Sep 13, 2016 | 130.09 | 130.96 | 127.25 | 127.41 | 311,235 | -4.28(-3.25%) |
Sep 12, 2016 | 127.78 | 131.75 | 127.78 | 131.69 | 147,444 | +3.24(+2.52%) |
Sep 09, 2016 | 131.48 | 131.95 | 128.42 | 128.45 | 179,781 | -4.36(-3.28%) |
Sep 08, 2016 | 131.91 | 132.89 | 131.78 | 132.81 | 115,954 | +0.36(+0.27%) |
Sep 07, 2016 | 132.05 | 132.71 | 131.23 | 132.45 | 216,338 | -0.20(-0.15%) |
Sep 06, 2016 | 132.10 | 132.77 | 131.21 | 132.65 | 122,986 | +0.35(+0.26%) |
Sep 02, 2016 | 130.02 | 132.30 | 132.30 | 132.30 | 152,673 | +2.41(+1.85%) |
Sep 01, 2016 | 127.41 | 129.89 | 127.41 | 129.89 | 262,118 | +2.01(+1.57%) |
Aug 31, 2016 | 128.53 | 128.60 | 127.22 | 127.88 | 163,035 | -0.32(-0.25%) |
Aug 30, 2016 | 127.68 | 128.37 | 127.09 | 128.20 | 151,632 | +1.12(+0.88%) |
Aug 29, 2016 | 126.95 | 128.02 | 126.80 | 127.08 | 124,304 | +0.39(+0.31%) |
Aug 26, 2016 | 127.98 | 127.98 | 125.84 | 126.69 | 144,012 | -1.06(-0.83%) |
Aug 25, 2016 | 125.63 | 128.95 | 125.63 | 127.75 | 227,469 | +1.89(+1.50%) |
Aug 24, 2016 | 127.12 | 127.69 | 125.76 | 125.86 | 117,470 | -1.37(-1.08%) |
Aug 23, 2016 | 127.10 | 128.52 | 126.72 | 127.23 | 173,838 | +0.39(+0.31%) |
Aug 22, 2016 | 126.78 | 126.93 | 125.79 | 126.84 | 89,239 | -0.16(-0.13%) |
Aug 19, 2016 | 126.69 | 127.31 | 125.38 | 127.00 | 118,695 | +0.73(+0.58%) |
Aug 18, 2016 | 125.04 | 126.47 | 125.04 | 126.27 | 91,036 | +1.05(+0.84%) |
Aug 17, 2016 | 125.33 | 125.81 | 124.73 | 125.22 | 85,364 | -0.33(-0.26%) |
Aug 16, 2016 | 127.15 | 127.15 | 125.50 | 125.55 | 127,146 | -1.84(-1.44%) |
Aug 15, 2016 | 126.25 | 127.90 | 126.25 | 127.39 | 117,959 | +0.62(+0.49%) |
Aug 12, 2016 | 127.37 | 127.42 | 126.72 | 126.77 | 81,146 | -0.72(-0.56%) |
Aug 11, 2016 | 127.60 | 128.60 | 127.47 | 127.49 | 89,022 | +0.04(+0.03%) |
Aug 10, 2016 | 127.58 | 128.23 | 126.62 | 127.45 | 140,218 | -0.01(-0.01%) |
Aug 09, 2016 | 127.16 | 128.44 | 127.03 | 127.46 | 206,740 | -0.28(-0.22%) |
Aug 08, 2016 | 128.67 | 128.98 | 127.46 | 127.74 | 179,588 | -1.30(-1.01%) |
Aug 05, 2016 | 128.86 | 129.23 | 128.33 | 129.04 | 137,851 | +1.14(+0.89%) |
Aug 04, 2016 | 128.59 | 128.59 | 127.68 | 127.90 | 161,350 | -0.67(-0.52%) |
Aug 03, 2016 | 128.08 | 128.87 | 127.99 | 128.57 | 210,407 | +0.07(+0.05%) |
Aug 02, 2016 | 129.94 | 130.93 | 128.34 | 128.50 | 333,578 | -1.66(-1.28%) |