Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 115.55 | 115.65 | 111.12 | 111.30 | 11,026,337 | -3.17(-2.77%) |
Oct 28, 2016 | 119.60 | 119.65 | 112.46 | 114.47 | 23,224,990 | -12.13(-9.58%) |
Oct 27, 2016 | 125.92 | 127.41 | 125.87 | 126.60 | 4,269,269 | +1.25(+0.99%) |
Oct 26, 2016 | 125.11 | 126.19 | 124.60 | 125.35 | 3,445,797 | +0.86(+0.69%) |
Oct 25, 2016 | 125.24 | 125.58 | 124.41 | 124.49 | 3,062,321 | -0.68(-0.54%) |
Oct 24, 2016 | 125.65 | 125.91 | 124.76 | 125.17 | 3,703,655 | +0.20(+0.16%) |
Oct 21, 2016 | 126.69 | 127.11 | 124.85 | 124.98 | 4,491,108 | -2.36(-1.85%) |
Oct 20, 2016 | 126.94 | 128.79 | 126.94 | 127.33 | 3,706,792 | +0.33(+0.26%) |
Oct 19, 2016 | 128.85 | 129.00 | 126.95 | 127.00 | 3,174,266 | -1.36(-1.06%) |
Oct 18, 2016 | 129.10 | 129.19 | 128.32 | 128.36 | 2,538,980 | +0.14(+0.11%) |
Oct 17, 2016 | 127.89 | 128.87 | 127.06 | 128.22 | 2,978,568 | +0.57(+0.44%) |
Oct 14, 2016 | 130.13 | 130.29 | 127.60 | 127.65 | 3,573,464 | -1.88(-1.45%) |
Oct 13, 2016 | 128.40 | 130.16 | 128.13 | 129.53 | 3,083,169 | +0.32(+0.25%) |
Oct 12, 2016 | 129.56 | 130.56 | 129.00 | 129.21 | 2,855,068 | -0.35(-0.27%) |
Oct 11, 2016 | 132.32 | 132.32 | 128.92 | 129.56 | 3,502,979 | -3.15(-2.37%) |
Oct 10, 2016 | 132.62 | 132.92 | 132.20 | 132.70 | 2,065,090 | +0.64(+0.48%) |
Oct 07, 2016 | 132.41 | 132.58 | 131.12 | 132.06 | 2,130,560 | +0.47(+0.36%) |
Oct 06, 2016 | 131.14 | 132.29 | 130.72 | 131.59 | 2,414,978 | -0.27(-0.20%) |
Oct 05, 2016 | 132.10 | 132.77 | 131.61 | 131.86 | 2,477,309 | -0.24(-0.18%) |
Oct 04, 2016 | 131.94 | 133.00 | 131.78 | 132.10 | 3,548,267 | +0.17(+0.13%) |
Oct 03, 2016 | 130.92 | 132.13 | 129.65 | 131.94 | 3,179,319 | +0.42(+0.32%) |
Sep 30, 2016 | 131.18 | 132.24 | 130.30 | 131.52 | 5,053,953 | +1.07(+0.82%) |
Sep 29, 2016 | 134.34 | 134.34 | 130.35 | 130.45 | 4,812,821 | -3.36(-2.51%) |
Sep 28, 2016 | 135.78 | 135.78 | 133.29 | 133.81 | 4,162,911 | -1.51(-1.12%) |
Sep 27, 2016 | 134.22 | 135.60 | 133.64 | 135.32 | 6,065,751 | -1.50(-1.09%) |
Sep 26, 2016 | 137.36 | 137.54 | 136.27 | 136.82 | 2,281,032 | -1.00(-0.73%) |
Sep 23, 2016 | 138.98 | 139.44 | 137.67 | 137.82 | 2,839,342 | -0.65(-0.47%) |
Sep 22, 2016 | 137.66 | 138.55 | 136.99 | 138.47 | 2,965,750 | +1.40(+1.02%) |
Sep 21, 2016 | 137.38 | 137.39 | 135.31 | 137.07 | 3,191,619 | +0.37(+0.27%) |
Sep 20, 2016 | 136.35 | 137.39 | 135.97 | 136.70 | 3,307,396 | +1.58(+1.17%) |
Sep 19, 2016 | 136.60 | 136.79 | 134.97 | 135.12 | 2,823,950 | -1.25(-0.91%) |
Sep 16, 2016 | 136.08 | 136.71 | 134.86 | 136.37 | 5,109,209 | +0.25(+0.19%) |
Sep 15, 2016 | 134.07 | 136.71 | 133.62 | 136.12 | 3,717,923 | +1.97(+1.47%) |
Sep 14, 2016 | 133.76 | 135.43 | 133.64 | 134.15 | 3,562,236 | +0.66(+0.50%) |
Sep 13, 2016 | 135.01 | 135.22 | 132.31 | 133.48 | 4,010,693 | -2.16(-1.59%) |
Sep 12, 2016 | 130.94 | 136.07 | 130.83 | 135.64 | 5,645,150 | +4.33(+3.30%) |
Sep 09, 2016 | 133.79 | 133.85 | 131.30 | 131.31 | 3,971,633 | -3.49(-2.59%) |
Sep 08, 2016 | 134.09 | 135.11 | 133.82 | 134.80 | 3,311,817 | +0.27(+0.20%) |
Sep 07, 2016 | 133.86 | 135.17 | 133.40 | 134.53 | 2,553,999 | -0.16(-0.12%) |
Sep 06, 2016 | 133.92 | 135.43 | 133.55 | 134.70 | 2,434,804 | +0.84(+0.63%) |
Sep 02, 2016 | 134.47 | 133.85 | 133.85 | 133.85 | 2,642,934 | -0.28(-0.21%) |
Sep 01, 2016 | 134.47 | 134.48 | 132.95 | 134.14 | 2,379,555 | +0.06(+0.04%) |
Aug 31, 2016 | 134.61 | 135.13 | 133.89 | 134.08 | 3,724,359 | -0.55(-0.41%) |
Aug 30, 2016 | 134.95 | 135.56 | 134.13 | 134.63 | 2,287,701 | -0.59(-0.44%) |
Aug 29, 2016 | 135.90 | 136.01 | 134.92 | 135.23 | 3,186,315 | -0.36(-0.27%) |
Aug 26, 2016 | 134.67 | 136.39 | 133.85 | 135.59 | 3,710,216 | +1.37(+1.02%) |
Aug 25, 2016 | 133.97 | 135.19 | 133.06 | 134.22 | 3,327,876 | -0.48(-0.36%) |
Aug 24, 2016 | 137.19 | 137.88 | 134.26 | 134.70 | 3,874,333 | -2.81(-2.04%) |
Aug 23, 2016 | 137.54 | 138.76 | 136.92 | 137.50 | 3,014,092 | +0.04(+0.03%) |
Aug 22, 2016 | 136.98 | 138.12 | 136.57 | 137.47 | 3,302,008 | +0.58(+0.42%) |
Aug 19, 2016 | 137.27 | 137.95 | 135.82 | 136.89 | 3,419,873 | -0.89(-0.65%) |
Aug 18, 2016 | 137.53 | 139.27 | 136.85 | 137.78 | 4,340,929 | +0.35(+0.25%) |
Aug 17, 2016 | 135.62 | 137.58 | 135.36 | 137.43 | 3,273,470 | +1.69(+1.25%) |
Aug 16, 2016 | 137.62 | 137.91 | 135.67 | 135.74 | 3,326,456 | -1.91(-1.39%) |
Aug 15, 2016 | 135.20 | 137.76 | 135.20 | 137.65 | 3,531,438 | +2.02(+1.49%) |
Aug 12, 2016 | 134.23 | 135.73 | 133.79 | 135.63 | 2,376,842 | +0.46(+0.34%) |
Aug 11, 2016 | 135.02 | 135.44 | 134.08 | 135.16 | 2,733,545 | +0.94(+0.70%) |
Aug 10, 2016 | 134.74 | 134.99 | 133.82 | 134.22 | 3,159,214 | -0.67(-0.49%) |
Aug 09, 2016 | 135.35 | 135.85 | 134.57 | 134.89 | 2,671,593 | -0.20(-0.15%) |
Aug 08, 2016 | 135.85 | 136.52 | 134.69 | 135.09 | 3,452,707 | -1.03(-0.76%) |
Aug 05, 2016 | 135.89 | 136.80 | 135.23 | 136.13 | 2,843,347 | +0.78(+0.57%) |
Aug 04, 2016 | 135.85 | 136.14 | 134.86 | 135.35 | 2,707,236 | -0.60(-0.44%) |
Aug 03, 2016 | 136.19 | 136.70 | 135.05 | 135.95 | 4,990,239 | -0.56(-0.41%) |
Aug 02, 2016 | 137.22 | 138.36 | 135.75 | 136.51 | 8,405,530 | -0.01(-0.01%) |