Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 127.82 | 128.12 | 127.37 | 127.43 | 120,152 | -0.70(-0.54%) |
Oct 28, 2016 | 129.03 | 129.24 | 127.81 | 128.12 | 149,815 | -2.25(-1.73%) |
Oct 27, 2016 | 130.81 | 131.19 | 130.15 | 130.38 | 109,277 | +0.44(+0.34%) |
Oct 26, 2016 | 130.78 | 130.86 | 129.48 | 129.94 | 72,740 | -1.03(-0.78%) |
Oct 25, 2016 | 130.99 | 131.59 | 130.88 | 130.97 | 73,545 | -0.42(-0.32%) |
Oct 24, 2016 | 131.83 | 132.21 | 131.38 | 131.38 | 60,257 | -0.23(-0.17%) |
Oct 21, 2016 | 132.04 | 132.04 | 131.33 | 131.61 | 76,856 | -0.97(-0.73%) |
Oct 20, 2016 | 132.06 | 132.93 | 131.95 | 132.58 | 234,025 | +0.62(+0.47%) |
Oct 19, 2016 | 132.56 | 132.78 | 131.96 | 131.96 | 70,297 | -0.54(-0.40%) |
Oct 18, 2016 | 131.87 | 132.73 | 131.87 | 132.50 | 139,278 | +1.48(+1.13%) |
Oct 17, 2016 | 131.22 | 131.42 | 130.59 | 131.02 | 124,328 | -0.27(-0.21%) |
Oct 14, 2016 | 132.94 | 132.94 | 131.27 | 131.29 | 459,104 | -1.08(-0.82%) |
Oct 13, 2016 | 131.57 | 132.81 | 131.01 | 132.37 | 109,535 | +0.08(+0.06%) |
Oct 12, 2016 | 133.13 | 133.56 | 132.16 | 132.29 | 70,673 | -0.81(-0.61%) |
Oct 11, 2016 | 135.88 | 135.88 | 132.50 | 133.10 | 69,431 | -3.50(-2.56%) |
Oct 10, 2016 | 136.19 | 137.02 | 136.19 | 136.60 | 56,561 | +0.73(+0.53%) |
Oct 07, 2016 | 136.09 | 136.38 | 135.08 | 135.88 | 63,750 | +0.11(+0.08%) |
Oct 06, 2016 | 136.04 | 136.15 | 135.24 | 135.77 | 55,566 | -0.76(-0.56%) |
Oct 05, 2016 | 136.30 | 136.94 | 136.25 | 136.53 | 121,579 | +0.56(+0.41%) |
Oct 04, 2016 | 136.22 | 136.63 | 135.34 | 135.97 | 110,442 | -0.24(-0.17%) |
Oct 03, 2016 | 135.89 | 136.30 | 135.25 | 136.20 | 198,486 | -0.12(-0.09%) |
Sep 30, 2016 | 135.36 | 136.77 | 135.20 | 136.32 | 156,214 | +1.29(+0.95%) |
Sep 29, 2016 | 137.32 | 137.55 | 134.68 | 135.03 | 84,540 | -2.54(-1.85%) |
Sep 28, 2016 | 137.86 | 137.98 | 136.81 | 137.57 | 62,717 | -0.21(-0.15%) |
Sep 27, 2016 | 136.69 | 137.78 | 136.47 | 137.78 | 94,436 | +1.08(+0.79%) |
Sep 26, 2016 | 137.58 | 137.85 | 136.47 | 136.70 | 97,638 | -1.72(-1.24%) |
Sep 23, 2016 | 138.66 | 139.00 | 138.40 | 138.42 | 76,772 | -0.48(-0.35%) |
Sep 22, 2016 | 138.48 | 139.10 | 138.32 | 138.90 | 99,446 | +1.02(+0.74%) |
Sep 21, 2016 | 136.87 | 138.08 | 136.09 | 137.88 | 125,220 | +1.31(+0.96%) |
Sep 20, 2016 | 136.75 | 136.99 | 136.53 | 136.57 | 109,483 | +0.49(+0.36%) |
Sep 19, 2016 | 136.74 | 137.16 | 135.96 | 136.08 | 125,744 | -0.44(-0.33%) |
Sep 16, 2016 | 136.14 | 136.72 | 136.00 | 136.52 | 137,714 | +0.14(+0.10%) |
Sep 15, 2016 | 134.86 | 136.77 | 134.43 | 136.39 | 188,221 | +1.51(+1.12%) |
Sep 14, 2016 | 134.08 | 135.83 | 134.08 | 134.88 | 253,998 | +0.15(+0.11%) |
Sep 13, 2016 | 135.75 | 135.75 | 134.11 | 134.72 | 154,984 | -1.96(-1.44%) |
Sep 12, 2016 | 133.64 | 136.92 | 133.64 | 136.69 | 169,992 | +2.23(+1.66%) |
Sep 09, 2016 | 136.41 | 136.51 | 134.45 | 134.45 | 321,248 | -2.84(-2.07%) |
Sep 08, 2016 | 136.64 | 137.38 | 136.56 | 137.29 | 135,941 | +0.26(+0.19%) |
Sep 07, 2016 | 136.88 | 137.53 | 136.65 | 137.03 | 129,024 | +0.04(+0.03%) |
Sep 06, 2016 | 136.47 | 137.28 | 136.47 | 136.99 | 256,409 | +0.56(+0.41%) |
Sep 02, 2016 | 136.23 | 136.42 | 136.42 | 136.42 | 180,839 | +0.22(+0.16%) |
Sep 01, 2016 | 136.16 | 136.72 | 135.55 | 136.21 | 746,556 | -0.30(-0.22%) |
Aug 31, 2016 | 136.71 | 136.97 | 136.05 | 136.50 | 86,451 | -0.44(-0.32%) |
Aug 30, 2016 | 137.27 | 137.59 | 136.72 | 136.95 | 121,917 | -0.51(-0.37%) |
Aug 29, 2016 | 137.19 | 137.80 | 136.92 | 137.46 | 95,952 | +0.37(+0.27%) |
Aug 26, 2016 | 135.92 | 137.74 | 135.92 | 137.09 | 120,041 | +0.49(+0.36%) |
Aug 25, 2016 | 137.46 | 137.83 | 135.94 | 136.60 | 82,780 | -1.00(-0.73%) |
Aug 24, 2016 | 139.90 | 140.22 | 137.32 | 137.61 | 80,289 | -2.34(-1.67%) |
Aug 23, 2016 | 140.14 | 140.69 | 139.84 | 139.95 | 176,995 | +0.15(+0.11%) |
Aug 22, 2016 | 139.54 | 140.19 | 139.34 | 139.80 | 90,637 | +0.50(+0.36%) |
Aug 19, 2016 | 139.02 | 139.35 | 138.64 | 139.30 | 66,995 | -0.09(-0.06%) |
Aug 18, 2016 | 139.21 | 139.63 | 139.02 | 139.39 | 67,601 | +0.13(+0.09%) |
Aug 17, 2016 | 139.28 | 139.37 | 138.45 | 139.26 | 93,073 | +0.19(+0.14%) |
Aug 16, 2016 | 140.13 | 140.22 | 139.07 | 139.07 | 83,624 | -1.38(-0.98%) |
Aug 15, 2016 | 140.19 | 140.71 | 140.19 | 140.45 | 43,262 | +0.30(+0.21%) |
Aug 12, 2016 | 140.23 | 140.23 | 139.64 | 140.15 | 66,968 | -0.26(-0.19%) |
Aug 11, 2016 | 139.87 | 140.57 | 139.72 | 140.41 | 63,694 | +0.85(+0.61%) |
Aug 10, 2016 | 140.16 | 140.16 | 139.26 | 139.56 | 76,152 | -0.77(-0.55%) |
Aug 09, 2016 | 140.12 | 140.78 | 140.08 | 140.33 | 133,316 | +0.35(+0.25%) |
Aug 08, 2016 | 141.22 | 141.23 | 139.60 | 139.98 | 76,651 | -1.23(-0.87%) |
Aug 05, 2016 | 140.99 | 141.26 | 140.52 | 141.21 | 80,310 | +0.33(+0.23%) |
Aug 04, 2016 | 141.49 | 141.49 | 140.81 | 140.88 | 68,614 | -0.32(-0.22%) |
Aug 03, 2016 | 141.20 | 141.47 | 140.85 | 141.20 | 77,793 | -0.28(-0.20%) |
Aug 02, 2016 | 142.19 | 142.19 | 140.57 | 141.48 | 286,445 | -0.67(-0.47%) |