Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 147.78 | 152.17 | 147.28 | 152.10 | 75,412 | +4.66(+3.16%) |
Oct 28, 2016 | 143.89 | 150.87 | 143.89 | 147.44 | 195,802 | +5.31(+3.74%) |
Oct 27, 2016 | 139.85 | 142.70 | 137.12 | 142.12 | 96,256 | -0.23(-0.16%) |
Oct 26, 2016 | 141.97 | 144.29 | 138.81 | 142.35 | 76,470 | -0.19(-0.13%) |
Oct 25, 2016 | 140.77 | 143.47 | 139.77 | 142.54 | 69,684 | +1.42(+1.01%) |
Oct 24, 2016 | 138.66 | 141.56 | 138.35 | 141.12 | 42,057 | +1.08(+0.77%) |
Oct 21, 2016 | 137.69 | 140.66 | 137.62 | 140.04 | 59,507 | +2.43(+1.76%) |
Oct 20, 2016 | 140.85 | 140.85 | 136.42 | 137.62 | 96,433 | -2.85(-2.03%) |
Oct 19, 2016 | 137.54 | 140.50 | 137.54 | 140.47 | 71,333 | +2.04(+1.47%) |
Oct 18, 2016 | 138.66 | 139.44 | 136.44 | 138.42 | 122,006 | -3.58(-2.52%) |
Oct 17, 2016 | 141.43 | 145.63 | 140.08 | 142.01 | 152,746 | +0.00(+0.00%) |
Oct 14, 2016 | 134.53 | 142.04 | 133.84 | 142.01 | 129,236 | +5.16(+3.77%) |
Oct 13, 2016 | 140.54 | 140.54 | 135.07 | 136.84 | 218,889 | -0.96(-0.70%) |
Oct 12, 2016 | 131.65 | 138.14 | 130.18 | 137.81 | 194,955 | +6.62(+5.05%) |
Oct 11, 2016 | 125.79 | 132.96 | 125.14 | 131.18 | 278,486 | +9.09(+7.44%) |
Oct 10, 2016 | 122.83 | 122.86 | 120.78 | 122.09 | 85,326 | -3.35(-2.67%) |
Oct 07, 2016 | 125.17 | 127.87 | 124.37 | 125.44 | 77,222 | +0.23(+0.18%) |
Oct 06, 2016 | 122.48 | 125.87 | 122.36 | 125.21 | 113,889 | +5.35(+4.47%) |
Oct 05, 2016 | 121.79 | 122.02 | 118.40 | 119.86 | 61,462 | -2.31(-1.89%) |
Oct 04, 2016 | 120.55 | 123.36 | 119.71 | 122.17 | 71,535 | +1.04(+0.86%) |
Oct 03, 2016 | 121.75 | 124.41 | 121.02 | 121.13 | 89,444 | -0.66(-0.54%) |
Sep 30, 2016 | 124.21 | 126.18 | 120.25 | 121.79 | 114,683 | -2.39(-1.92%) |
Sep 29, 2016 | 116.78 | 124.71 | 116.74 | 124.17 | 172,699 | +7.01(+5.98%) |
Sep 28, 2016 | 114.66 | 118.63 | 114.62 | 117.16 | 79,955 | +2.12(+1.84%) |
Sep 27, 2016 | 119.28 | 119.28 | 115.01 | 115.05 | 97,405 | -2.58(-2.19%) |
Sep 26, 2016 | 115.93 | 118.32 | 115.55 | 117.63 | 103,285 | +2.77(+2.41%) |
Sep 23, 2016 | 113.39 | 114.85 | 112.08 | 114.85 | 99,105 | +1.50(+1.33%) |
Sep 22, 2016 | 113.43 | 116.20 | 113.16 | 113.35 | 222,604 | -1.89(-1.64%) |
Sep 21, 2016 | 115.74 | 120.09 | 114.58 | 115.24 | 154,747 | -1.58(-1.35%) |
Sep 20, 2016 | 118.63 | 118.90 | 115.70 | 116.82 | 108,253 | -3.27(-2.73%) |
Sep 19, 2016 | 119.67 | 120.90 | 117.43 | 120.09 | 93,320 | +0.00(+0.00%) |
Sep 16, 2016 | 122.17 | 123.25 | 119.63 | 120.09 | 66,717 | -1.31(-1.08%) |
Sep 15, 2016 | 125.37 | 126.48 | 120.71 | 121.40 | 98,055 | -3.66(-2.93%) |
Sep 14, 2016 | 127.29 | 127.29 | 121.90 | 125.06 | 90,383 | -3.00(-2.35%) |
Sep 13, 2016 | 125.87 | 130.61 | 125.87 | 128.06 | 123,805 | +4.08(+3.29%) |
Sep 12, 2016 | 133.84 | 134.11 | 123.62 | 123.98 | 154,103 | -8.05(-6.10%) |
Sep 09, 2016 | 127.10 | 132.07 | 126.10 | 132.03 | 154,119 | +7.86(+6.33%) |
Sep 08, 2016 | 126.06 | 127.60 | 123.60 | 124.17 | 56,644 | -1.77(-1.41%) |
Sep 07, 2016 | 127.14 | 127.99 | 124.94 | 125.94 | 91,119 | -1.70(-1.33%) |
Sep 06, 2016 | 130.03 | 130.61 | 126.37 | 127.64 | 101,226 | -3.39(-2.59%) |
Sep 02, 2016 | 129.45 | 131.03 | 131.03 | 131.03 | 109,904 | +0.73(+0.56%) |
Sep 01, 2016 | 130.72 | 132.69 | 129.45 | 130.30 | 70,327 | -0.39(-0.30%) |
Aug 31, 2016 | 129.60 | 131.72 | 128.68 | 130.68 | 88,229 | +2.12(+1.65%) |
Aug 30, 2016 | 128.45 | 129.60 | 126.25 | 128.56 | 69,899 | +0.62(+0.48%) |
Aug 29, 2016 | 126.64 | 129.41 | 125.75 | 127.95 | 68,920 | +1.15(+0.91%) |
Aug 26, 2016 | 128.87 | 129.34 | 124.45 | 126.79 | 133,031 | -2.00(-1.55%) |
Aug 25, 2016 | 125.48 | 132.42 | 123.48 | 128.79 | 249,919 | +2.85(+2.26%) |
Aug 24, 2016 | 118.17 | 126.75 | 115.66 | 125.94 | 198,222 | +7.89(+6.69%) |
Aug 23, 2016 | 117.36 | 118.59 | 116.62 | 118.05 | 48,409 | -0.19(-0.16%) |
Aug 22, 2016 | 122.06 | 122.06 | 117.66 | 118.24 | 117,098 | -4.81(-3.91%) |
Aug 19, 2016 | 123.48 | 124.06 | 121.79 | 123.06 | 37,624 | +1.35(+1.11%) |
Aug 18, 2016 | 122.94 | 123.75 | 120.86 | 121.71 | 17,736 | -0.77(-0.63%) |
Aug 17, 2016 | 123.25 | 124.48 | 121.90 | 122.48 | 83,963 | +0.00(+0.00%) |
Aug 16, 2016 | 120.05 | 122.71 | 119.44 | 122.48 | 66,782 | +3.47(+2.91%) |
Aug 15, 2016 | 120.21 | 121.13 | 118.32 | 119.01 | 104,099 | -2.50(-2.06%) |
Aug 12, 2016 | 122.59 | 124.29 | 121.21 | 121.52 | 37,501 | -0.27(-0.22%) |
Aug 11, 2016 | 124.94 | 125.21 | 121.25 | 121.79 | 69,254 | -2.85(-2.29%) |
Aug 10, 2016 | 120.36 | 125.25 | 120.36 | 124.64 | 88,391 | +4.78(+3.98%) |
Aug 09, 2016 | 120.48 | 120.94 | 118.82 | 119.86 | 57,395 | -0.35(-0.29%) |
Aug 08, 2016 | 117.47 | 121.02 | 116.82 | 120.21 | 82,473 | +2.47(+2.09%) |
Aug 05, 2016 | 117.63 | 118.90 | 116.39 | 117.74 | 52,960 | -1.16(-0.97%) |
Aug 04, 2016 | 116.62 | 119.40 | 116.16 | 118.90 | 51,298 | +1.54(+1.31%) |
Aug 03, 2016 | 120.59 | 121.36 | 117.01 | 117.36 | 141,215 | -2.62(-2.18%) |
Aug 02, 2016 | 120.36 | 124.91 | 116.59 | 119.97 | 143,462 | -0.35(-0.29%) |