Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.52 | 115.62 | 111.09 | 111.27 | 11,029,325 | -3.17(-2.77%) |
Oct 28, 2016 | 119.57 | 119.62 | 112.43 | 114.44 | 23,231,282 | -12.13(-9.58%) |
Oct 27, 2016 | 125.89 | 127.38 | 125.83 | 126.57 | 4,270,426 | +1.25(+0.99%) |
Oct 26, 2016 | 125.08 | 126.16 | 124.56 | 125.32 | 3,446,730 | +0.86(+0.69%) |
Oct 25, 2016 | 125.20 | 125.54 | 124.38 | 124.46 | 3,063,151 | -0.68(-0.54%) |
Oct 24, 2016 | 125.61 | 125.88 | 124.73 | 125.14 | 3,704,658 | +0.20(+0.16%) |
Oct 21, 2016 | 126.66 | 127.08 | 124.82 | 124.94 | 4,492,325 | -2.36(-1.85%) |
Oct 20, 2016 | 126.91 | 128.76 | 126.91 | 127.30 | 3,707,797 | +0.33(+0.26%) |
Oct 19, 2016 | 128.81 | 128.96 | 126.92 | 126.97 | 3,175,126 | -1.36(-1.06%) |
Oct 18, 2016 | 129.06 | 129.16 | 128.28 | 128.32 | 2,539,668 | +0.14(+0.11%) |
Oct 17, 2016 | 127.85 | 128.84 | 127.03 | 128.18 | 2,979,375 | +0.57(+0.45%) |
Oct 14, 2016 | 130.10 | 130.25 | 127.57 | 127.61 | 3,574,432 | -1.88(-1.45%) |
Oct 13, 2016 | 128.36 | 130.13 | 128.09 | 129.50 | 3,084,004 | +0.32(+0.25%) |
Oct 12, 2016 | 129.52 | 130.52 | 128.96 | 129.18 | 2,855,842 | -0.35(-0.27%) |
Oct 11, 2016 | 132.28 | 132.28 | 128.88 | 129.52 | 3,503,928 | -3.15(-2.37%) |
Oct 10, 2016 | 132.58 | 132.88 | 132.16 | 132.67 | 2,065,650 | +0.64(+0.48%) |
Oct 07, 2016 | 132.38 | 132.54 | 131.08 | 132.03 | 2,131,137 | +0.47(+0.36%) |
Oct 06, 2016 | 131.11 | 132.26 | 130.68 | 131.56 | 2,415,632 | -0.27(-0.20%) |
Oct 05, 2016 | 132.07 | 132.73 | 131.57 | 131.82 | 2,477,981 | -0.25(-0.19%) |
Oct 04, 2016 | 131.90 | 132.97 | 131.74 | 132.07 | 3,549,229 | +0.17(+0.13%) |
Oct 03, 2016 | 130.88 | 132.09 | 129.62 | 131.90 | 3,180,181 | +0.42(+0.32%) |
Sep 30, 2016 | 131.15 | 132.20 | 130.27 | 131.48 | 5,055,323 | +1.07(+0.82%) |
Sep 29, 2016 | 134.31 | 134.31 | 130.32 | 130.41 | 4,814,125 | -3.36(-2.51%) |
Sep 28, 2016 | 135.75 | 135.75 | 133.25 | 133.77 | 4,164,039 | -1.51(-1.12%) |
Sep 27, 2016 | 134.19 | 135.56 | 133.60 | 135.28 | 6,067,395 | -1.50(-1.09%) |
Sep 26, 2016 | 137.32 | 137.51 | 136.23 | 136.78 | 2,281,650 | -1.00(-0.73%) |
Sep 23, 2016 | 138.94 | 139.40 | 137.63 | 137.78 | 2,840,112 | -0.65(-0.47%) |
Sep 22, 2016 | 137.62 | 138.51 | 136.96 | 138.43 | 2,966,554 | +1.40(+1.02%) |
Sep 21, 2016 | 137.34 | 137.35 | 135.27 | 137.03 | 3,192,484 | +0.37(+0.27%) |
Sep 20, 2016 | 136.32 | 137.36 | 135.94 | 136.66 | 3,308,292 | +1.58(+1.17%) |
Sep 19, 2016 | 136.56 | 136.76 | 134.93 | 135.09 | 2,824,715 | -1.25(-0.91%) |
Sep 16, 2016 | 136.04 | 136.67 | 134.83 | 136.33 | 5,110,593 | +0.25(+0.19%) |
Sep 15, 2016 | 134.03 | 136.67 | 133.58 | 136.08 | 3,718,931 | +1.97(+1.47%) |
Sep 14, 2016 | 133.72 | 135.39 | 133.60 | 134.11 | 3,563,202 | +0.66(+0.50%) |
Sep 13, 2016 | 134.98 | 135.18 | 132.27 | 133.45 | 4,011,780 | -2.16(-1.59%) |
Sep 12, 2016 | 130.91 | 136.03 | 130.79 | 135.61 | 5,646,679 | +4.33(+3.30%) |
Sep 09, 2016 | 133.75 | 133.81 | 131.26 | 131.28 | 3,972,709 | -3.48(-2.59%) |
Sep 08, 2016 | 134.05 | 135.07 | 133.79 | 134.76 | 3,312,715 | +0.27(+0.20%) |
Sep 07, 2016 | 133.82 | 135.13 | 133.37 | 134.50 | 2,554,691 | -0.17(-0.12%) |
Sep 06, 2016 | 133.88 | 135.39 | 133.52 | 134.66 | 2,435,464 | +0.84(+0.63%) |
Sep 02, 2016 | 134.43 | 133.82 | 133.82 | 133.82 | 2,643,650 | -0.28(-0.21%) |
Sep 01, 2016 | 134.43 | 134.44 | 132.91 | 134.10 | 2,380,199 | +0.06(+0.04%) |
Aug 31, 2016 | 134.57 | 135.09 | 133.86 | 134.05 | 3,725,368 | -0.55(-0.41%) |
Aug 30, 2016 | 134.91 | 135.53 | 134.09 | 134.60 | 2,288,321 | -0.59(-0.44%) |
Aug 29, 2016 | 135.87 | 135.97 | 134.88 | 135.19 | 3,187,179 | -0.36(-0.27%) |
Aug 26, 2016 | 134.63 | 136.36 | 133.81 | 135.55 | 3,711,221 | +1.37(+1.02%) |
Aug 25, 2016 | 133.94 | 135.15 | 133.02 | 134.18 | 3,328,777 | -0.48(-0.36%) |
Aug 24, 2016 | 137.15 | 137.84 | 134.22 | 134.66 | 3,875,383 | -2.81(-2.04%) |
Aug 23, 2016 | 137.50 | 138.72 | 136.88 | 137.47 | 3,014,909 | +0.04(+0.03%) |
Aug 22, 2016 | 136.95 | 138.08 | 136.54 | 137.43 | 3,302,903 | +0.58(+0.42%) |
Aug 19, 2016 | 137.23 | 137.91 | 135.78 | 136.85 | 3,420,800 | -0.89(-0.65%) |
Aug 18, 2016 | 137.49 | 139.23 | 136.81 | 137.74 | 4,342,105 | +0.35(+0.25%) |
Aug 17, 2016 | 135.58 | 137.55 | 135.32 | 137.40 | 3,274,356 | +1.69(+1.25%) |
Aug 16, 2016 | 137.58 | 137.87 | 135.63 | 135.70 | 3,327,358 | -1.91(-1.39%) |
Aug 15, 2016 | 135.16 | 137.72 | 135.16 | 137.61 | 3,532,395 | +2.02(+1.49%) |
Aug 12, 2016 | 134.20 | 135.69 | 133.76 | 135.59 | 2,377,486 | +0.46(+0.34%) |
Aug 11, 2016 | 134.98 | 135.40 | 134.05 | 135.13 | 2,734,286 | +0.94(+0.70%) |
Aug 10, 2016 | 134.71 | 134.95 | 133.78 | 134.19 | 3,160,070 | -0.67(-0.49%) |
Aug 09, 2016 | 135.31 | 135.81 | 134.54 | 134.85 | 2,672,317 | -0.20(-0.15%) |
Aug 08, 2016 | 135.82 | 136.48 | 134.66 | 135.06 | 3,453,643 | -1.03(-0.76%) |
Aug 05, 2016 | 135.85 | 136.77 | 135.19 | 136.09 | 2,844,118 | +0.78(+0.57%) |
Aug 04, 2016 | 135.81 | 136.10 | 134.82 | 135.32 | 2,707,970 | -0.59(-0.44%) |
Aug 03, 2016 | 136.16 | 136.66 | 135.01 | 135.91 | 4,991,591 | -0.56(-0.41%) |
Aug 02, 2016 | 137.18 | 138.32 | 135.71 | 136.48 | 8,407,808 | -0.01(-0.01%) |