Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 116.27 | 116.37 | 111.82 | 111.99 | 10,957,868 | -3.19(-2.77%) |
Oct 28, 2016 | 120.35 | 120.40 | 113.17 | 115.18 | 23,080,772 | -12.21(-9.58%) |
Oct 27, 2016 | 126.71 | 128.21 | 126.65 | 127.39 | 4,242,759 | +1.25(+0.99%) |
Oct 26, 2016 | 125.89 | 126.98 | 125.38 | 126.14 | 3,424,400 | +0.87(+0.69%) |
Oct 25, 2016 | 126.02 | 126.36 | 125.19 | 125.27 | 3,043,306 | -0.69(-0.54%) |
Oct 24, 2016 | 126.43 | 126.70 | 125.54 | 125.95 | 3,680,656 | +0.20(+0.16%) |
Oct 21, 2016 | 127.49 | 127.91 | 125.63 | 125.76 | 4,463,220 | -2.37(-1.85%) |
Oct 20, 2016 | 127.73 | 129.60 | 127.73 | 128.13 | 3,683,775 | +0.33(+0.26%) |
Oct 19, 2016 | 129.65 | 129.80 | 127.75 | 127.80 | 3,154,555 | -1.36(-1.06%) |
Oct 18, 2016 | 129.91 | 130.00 | 129.12 | 129.16 | 2,523,214 | +0.14(+0.11%) |
Oct 17, 2016 | 128.68 | 129.68 | 127.86 | 129.02 | 2,960,072 | +0.57(+0.45%) |
Oct 14, 2016 | 130.94 | 131.10 | 128.40 | 128.45 | 3,551,274 | -1.90(-1.45%) |
Oct 13, 2016 | 129.20 | 130.98 | 128.93 | 130.34 | 3,064,024 | +0.33(+0.25%) |
Oct 12, 2016 | 130.37 | 131.37 | 129.80 | 130.02 | 2,837,340 | -0.35(-0.27%) |
Oct 11, 2016 | 133.14 | 133.14 | 129.72 | 130.37 | 3,481,227 | -3.17(-2.37%) |
Oct 10, 2016 | 133.44 | 133.75 | 133.02 | 133.53 | 2,052,267 | +0.64(+0.48%) |
Oct 07, 2016 | 133.24 | 133.41 | 131.94 | 132.89 | 2,117,330 | +0.48(+0.36%) |
Oct 06, 2016 | 131.96 | 133.12 | 131.53 | 132.41 | 2,399,982 | -0.27(-0.20%) |
Oct 05, 2016 | 132.93 | 133.59 | 132.43 | 132.68 | 2,461,926 | -0.25(-0.19%) |
Oct 04, 2016 | 132.76 | 133.83 | 132.60 | 132.93 | 3,526,234 | +0.17(+0.13%) |
Oct 03, 2016 | 131.74 | 132.95 | 130.46 | 132.76 | 3,159,577 | +0.42(+0.32%) |
Sep 30, 2016 | 132.00 | 133.06 | 131.12 | 132.34 | 5,022,570 | +1.08(+0.82%) |
Sep 29, 2016 | 135.18 | 135.18 | 131.17 | 131.26 | 4,782,935 | -3.38(-2.51%) |
Sep 28, 2016 | 136.63 | 136.63 | 134.12 | 134.64 | 4,137,061 | -1.52(-1.12%) |
Sep 27, 2016 | 135.06 | 136.44 | 134.48 | 136.17 | 6,028,085 | -1.51(-1.09%) |
Sep 26, 2016 | 138.22 | 138.40 | 137.12 | 137.67 | 2,266,868 | -1.01(-0.73%) |
Sep 23, 2016 | 139.85 | 140.31 | 138.53 | 138.68 | 2,821,711 | -0.65(-0.47%) |
Sep 22, 2016 | 138.52 | 139.42 | 137.85 | 139.33 | 2,947,334 | +1.40(+1.02%) |
Sep 21, 2016 | 138.24 | 138.24 | 136.15 | 137.93 | 3,171,801 | +0.37(+0.27%) |
Sep 20, 2016 | 137.21 | 138.25 | 136.82 | 137.55 | 3,286,858 | +1.59(+1.17%) |
Sep 19, 2016 | 137.45 | 137.65 | 135.81 | 135.97 | 2,806,414 | -1.25(-0.91%) |
Sep 16, 2016 | 136.93 | 137.56 | 135.71 | 137.22 | 5,077,483 | +0.25(+0.19%) |
Sep 15, 2016 | 134.90 | 137.56 | 134.45 | 136.97 | 3,694,836 | +1.98(+1.47%) |
Sep 14, 2016 | 134.59 | 136.28 | 134.48 | 134.98 | 3,540,116 | +0.67(+0.50%) |
Sep 13, 2016 | 135.86 | 136.06 | 133.13 | 134.32 | 3,985,788 | -2.17(-1.59%) |
Sep 12, 2016 | 131.76 | 136.92 | 131.64 | 136.49 | 5,610,095 | +4.36(+3.30%) |
Sep 09, 2016 | 134.63 | 134.68 | 132.12 | 132.14 | 3,946,970 | -3.51(-2.58%) |
Sep 08, 2016 | 134.93 | 135.95 | 134.66 | 135.64 | 3,291,252 | +0.27(+0.20%) |
Sep 07, 2016 | 134.70 | 136.01 | 134.24 | 135.37 | 2,538,139 | -0.17(-0.12%) |
Sep 06, 2016 | 134.75 | 136.28 | 134.39 | 135.54 | 2,419,685 | +0.85(+0.63%) |
Sep 02, 2016 | 135.31 | 134.69 | 134.69 | 134.69 | 2,626,522 | -0.29(-0.21%) |
Sep 01, 2016 | 135.31 | 135.32 | 133.78 | 134.98 | 2,364,779 | +0.06(+0.04%) |
Aug 31, 2016 | 135.45 | 135.97 | 134.73 | 134.92 | 3,701,232 | -0.56(-0.41%) |
Aug 30, 2016 | 135.79 | 136.41 | 134.97 | 135.48 | 2,273,496 | -0.59(-0.44%) |
Aug 29, 2016 | 136.75 | 136.86 | 135.76 | 136.07 | 3,166,530 | -0.37(-0.27%) |
Aug 26, 2016 | 135.51 | 137.25 | 134.69 | 136.44 | 3,687,177 | +1.38(+1.02%) |
Aug 25, 2016 | 134.81 | 136.03 | 133.89 | 135.06 | 3,307,211 | -0.48(-0.36%) |
Aug 24, 2016 | 138.05 | 138.74 | 135.09 | 135.54 | 3,850,275 | -2.82(-2.04%) |
Aug 23, 2016 | 138.40 | 139.62 | 137.78 | 138.36 | 2,995,376 | +0.04(+0.03%) |
Aug 22, 2016 | 137.84 | 138.98 | 137.43 | 138.32 | 3,281,504 | +0.58(+0.42%) |
Aug 19, 2016 | 138.12 | 138.81 | 136.67 | 137.75 | 3,398,637 | -0.90(-0.65%) |
Aug 18, 2016 | 138.39 | 140.14 | 137.70 | 138.64 | 4,313,974 | +0.35(+0.25%) |
Aug 17, 2016 | 136.47 | 138.44 | 136.21 | 138.29 | 3,253,143 | +1.71(+1.25%) |
Aug 16, 2016 | 138.47 | 138.77 | 136.51 | 136.59 | 3,305,800 | -1.92(-1.39%) |
Aug 15, 2016 | 136.05 | 138.62 | 136.05 | 138.51 | 3,509,509 | +2.03(+1.49%) |
Aug 12, 2016 | 135.07 | 136.58 | 134.63 | 136.47 | 2,362,084 | +0.47(+0.34%) |
Aug 11, 2016 | 135.86 | 136.28 | 134.92 | 136.01 | 2,716,572 | +0.95(+0.70%) |
Aug 10, 2016 | 135.58 | 135.83 | 134.65 | 135.06 | 3,139,597 | -0.67(-0.49%) |
Aug 09, 2016 | 136.19 | 136.70 | 135.41 | 135.73 | 2,655,005 | -0.20(-0.15%) |
Aug 08, 2016 | 136.70 | 137.37 | 135.54 | 135.94 | 3,431,268 | -1.04(-0.76%) |
Aug 05, 2016 | 136.74 | 137.66 | 136.07 | 136.98 | 2,825,692 | +0.78(+0.57%) |
Aug 04, 2016 | 136.70 | 136.99 | 135.70 | 136.20 | 2,690,426 | -0.60(-0.44%) |
Aug 03, 2016 | 137.04 | 137.56 | 135.89 | 136.80 | 4,959,253 | -0.57(-0.41%) |
Aug 02, 2016 | 138.08 | 139.22 | 136.59 | 137.37 | 8,353,337 | -0.01(-0.01%) |