Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 140.23 | 141.50 | 139.84 | 140.97 | 206,213 | +1.13(+0.81%) |
Oct 28, 2016 | 138.99 | 141.03 | 138.99 | 139.85 | 206,330 | +0.82(+0.59%) |
Oct 27, 2016 | 139.37 | 139.40 | 137.50 | 139.02 | 295,884 | -0.14(-0.10%) |
Oct 26, 2016 | 136.13 | 139.45 | 135.46 | 139.16 | 379,901 | +2.35(+1.72%) |
Oct 25, 2016 | 136.34 | 137.29 | 135.97 | 136.81 | 311,137 | +0.54(+0.40%) |
Oct 24, 2016 | 137.51 | 137.60 | 136.10 | 136.27 | 271,732 | +0.26(+0.19%) |
Oct 21, 2016 | 136.72 | 136.72 | 135.79 | 136.01 | 174,958 | -1.32(-0.96%) |
Oct 20, 2016 | 139.08 | 139.30 | 137.04 | 137.33 | 235,515 | -1.64(-1.18%) |
Oct 19, 2016 | 140.61 | 141.25 | 138.48 | 138.97 | 285,481 | -1.32(-0.94%) |
Oct 18, 2016 | 139.72 | 141.11 | 139.19 | 140.29 | 225,939 | +1.14(+0.82%) |
Oct 17, 2016 | 137.12 | 139.41 | 136.95 | 139.15 | 313,283 | +2.33(+1.71%) |
Oct 14, 2016 | 136.32 | 137.49 | 136.32 | 136.81 | 205,076 | +0.88(+0.65%) |
Oct 13, 2016 | 135.47 | 136.17 | 134.72 | 135.93 | 248,880 | -0.31(-0.22%) |
Oct 12, 2016 | 134.98 | 137.28 | 134.33 | 136.24 | 277,283 | +1.57(+1.17%) |
Oct 11, 2016 | 136.16 | 136.16 | 133.87 | 134.66 | 287,103 | -1.88(-1.38%) |
Oct 10, 2016 | 135.66 | 137.48 | 134.95 | 136.54 | 304,326 | +0.88(+0.65%) |
Oct 07, 2016 | 136.12 | 136.14 | 134.49 | 135.66 | 427,307 | -0.68(-0.50%) |
Oct 06, 2016 | 134.87 | 136.35 | 134.81 | 136.34 | 299,741 | +1.26(+0.93%) |
Oct 05, 2016 | 134.96 | 135.71 | 134.36 | 135.08 | 319,434 | +0.72(+0.53%) |
Oct 04, 2016 | 134.23 | 135.07 | 133.62 | 134.37 | 372,818 | +0.25(+0.18%) |
Oct 03, 2016 | 133.89 | 134.22 | 132.51 | 134.12 | 278,972 | +0.09(+0.06%) |
Sep 30, 2016 | 134.67 | 134.86 | 132.79 | 134.04 | 334,478 | +0.78(+0.58%) |
Sep 29, 2016 | 135.15 | 135.23 | 132.08 | 133.26 | 206,461 | -1.99(-1.47%) |
Sep 28, 2016 | 134.46 | 135.64 | 133.69 | 135.25 | 237,778 | +0.84(+0.62%) |
Sep 27, 2016 | 135.38 | 135.90 | 134.18 | 134.41 | 266,236 | -0.59(-0.43%) |
Sep 26, 2016 | 133.91 | 135.89 | 133.65 | 135.00 | 305,301 | +0.93(+0.69%) |
Sep 23, 2016 | 133.79 | 134.97 | 133.45 | 134.07 | 305,556 | -0.50(-0.37%) |
Sep 22, 2016 | 132.05 | 134.85 | 131.72 | 134.57 | 453,361 | +3.48(+2.65%) |
Sep 21, 2016 | 130.32 | 131.21 | 130.26 | 131.09 | 783,708 | +0.82(+0.63%) |
Sep 20, 2016 | 131.40 | 132.09 | 130.24 | 130.27 | 613,219 | -4.86(-3.60%) |
Sep 19, 2016 | 137.06 | 137.78 | 134.98 | 135.13 | 619,791 | -1.48(-1.08%) |
Sep 16, 2016 | 139.34 | 139.69 | 136.42 | 136.60 | 558,671 | -3.08(-2.21%) |
Sep 15, 2016 | 139.13 | 140.09 | 138.21 | 139.69 | 441,899 | +0.37(+0.26%) |
Sep 14, 2016 | 140.95 | 141.86 | 139.03 | 139.32 | 295,202 | -1.25(-0.89%) |
Sep 13, 2016 | 142.65 | 142.82 | 140.48 | 140.57 | 206,023 | -2.78(-1.94%) |
Sep 12, 2016 | 141.53 | 144.27 | 139.99 | 143.35 | 282,470 | +1.01(+0.71%) |
Sep 09, 2016 | 144.85 | 145.12 | 142.30 | 142.34 | 231,430 | -3.21(-2.20%) |
Sep 08, 2016 | 145.66 | 146.27 | 145.03 | 145.54 | 216,018 | +0.11(+0.08%) |
Sep 07, 2016 | 145.33 | 146.00 | 145.17 | 145.43 | 301,732 | -0.51(-0.35%) |
Sep 06, 2016 | 145.24 | 146.31 | 145.24 | 145.94 | 258,852 | +0.29(+0.20%) |
Sep 02, 2016 | 145.03 | 145.65 | 145.65 | 145.65 | 222,628 | +0.66(+0.45%) |
Sep 01, 2016 | 144.30 | 145.47 | 144.30 | 144.99 | 262,671 | +0.69(+0.48%) |
Aug 31, 2016 | 144.28 | 144.49 | 142.00 | 144.30 | 318,450 | -0.22(-0.15%) |
Aug 30, 2016 | 145.29 | 145.80 | 143.79 | 144.52 | 275,212 | -1.37(-0.94%) |
Aug 29, 2016 | 144.75 | 146.23 | 144.75 | 145.89 | 157,894 | +0.99(+0.68%) |
Aug 26, 2016 | 146.12 | 147.22 | 144.30 | 144.90 | 215,591 | -0.78(-0.53%) |
Aug 25, 2016 | 145.40 | 146.33 | 144.69 | 145.68 | 174,164 | +0.10(+0.07%) |
Aug 24, 2016 | 146.15 | 146.35 | 145.01 | 145.58 | 120,648 | -0.23(-0.16%) |
Aug 23, 2016 | 147.30 | 147.75 | 145.39 | 145.80 | 242,124 | -0.93(-0.64%) |
Aug 22, 2016 | 146.49 | 147.34 | 145.91 | 146.74 | 183,978 | +0.60(+0.41%) |
Aug 19, 2016 | 145.87 | 146.18 | 144.71 | 146.13 | 259,217 | +0.29(+0.20%) |
Aug 18, 2016 | 144.46 | 146.13 | 144.46 | 145.85 | 465,404 | +1.36(+0.94%) |
Aug 17, 2016 | 143.37 | 144.67 | 143.04 | 144.49 | 288,327 | +0.56(+0.39%) |
Aug 16, 2016 | 146.84 | 146.84 | 143.88 | 143.93 | 217,590 | -3.52(-2.39%) |
Aug 15, 2016 | 146.00 | 147.62 | 145.29 | 147.45 | 265,260 | +2.16(+1.49%) |
Aug 12, 2016 | 145.87 | 146.38 | 144.83 | 145.29 | 333,123 | -0.93(-0.64%) |
Aug 11, 2016 | 146.21 | 147.53 | 145.47 | 146.22 | 442,824 | +0.84(+0.58%) |
Aug 10, 2016 | 147.28 | 147.77 | 145.23 | 145.38 | 543,057 | -2.07(-1.41%) |
Aug 09, 2016 | 146.42 | 147.53 | 146.24 | 147.45 | 366,046 | +1.32(+0.91%) |
Aug 08, 2016 | 148.20 | 148.37 | 146.11 | 146.13 | 332,072 | -1.93(-1.31%) |
Aug 05, 2016 | 150.21 | 151.02 | 147.88 | 148.06 | 472,702 | -2.45(-1.63%) |
Aug 04, 2016 | 151.64 | 154.26 | 149.91 | 150.51 | 529,164 | -1.13(-0.75%) |
Aug 03, 2016 | 150.81 | 151.90 | 150.19 | 151.64 | 593,770 | +1.30(+0.86%) |
Aug 02, 2016 | 150.31 | 151.30 | 149.78 | 150.34 | 368,322 | -0.12(-0.08%) |