Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 121.79 | 123.12 | 120.66 | 120.94 | 1,016,719 | -1.76(-1.44%) |
Oct 28, 2016 | 124.59 | 127.30 | 122.56 | 122.70 | 631,121 | -1.96(-1.57%) |
Oct 27, 2016 | 126.15 | 126.70 | 124.51 | 124.66 | 632,607 | -0.58(-0.46%) |
Oct 26, 2016 | 123.54 | 125.39 | 122.32 | 125.24 | 852,833 | -0.17(-0.13%) |
Oct 25, 2016 | 126.87 | 128.68 | 125.11 | 125.41 | 854,005 | -1.70(-1.34%) |
Oct 24, 2016 | 128.62 | 129.43 | 125.87 | 127.11 | 804,837 | -1.34(-1.04%) |
Oct 21, 2016 | 128.61 | 130.08 | 127.57 | 128.45 | 647,827 | -1.38(-1.06%) |
Oct 20, 2016 | 129.66 | 131.59 | 128.70 | 129.83 | 1,032,041 | -1.57(-1.20%) |
Oct 19, 2016 | 130.00 | 133.18 | 129.66 | 131.40 | 1,394,111 | +3.16(+2.46%) |
Oct 18, 2016 | 130.09 | 130.93 | 127.69 | 128.24 | 606,539 | -0.51(-0.39%) |
Oct 17, 2016 | 128.98 | 130.49 | 127.44 | 128.75 | 688,233 | -0.10(-0.08%) |
Oct 14, 2016 | 130.51 | 131.10 | 127.85 | 128.85 | 805,463 | -1.38(-1.06%) |
Oct 13, 2016 | 129.71 | 130.95 | 127.87 | 130.23 | 767,072 | -0.70(-0.54%) |
Oct 12, 2016 | 129.24 | 131.53 | 128.59 | 130.93 | 726,109 | +0.60(+0.46%) |
Oct 11, 2016 | 131.85 | 132.44 | 129.76 | 130.33 | 756,547 | -1.87(-1.42%) |
Oct 10, 2016 | 131.10 | 133.06 | 131.02 | 132.21 | 800,568 | +2.43(+1.87%) |
Oct 07, 2016 | 130.97 | 131.21 | 128.73 | 129.78 | 714,925 | -0.86(-0.66%) |
Oct 06, 2016 | 130.63 | 131.32 | 128.73 | 130.64 | 837,123 | +0.01(+0.01%) |
Oct 05, 2016 | 128.06 | 131.07 | 127.78 | 130.63 | 1,303,270 | +4.46(+3.53%) |
Oct 04, 2016 | 128.10 | 128.10 | 125.28 | 126.17 | 1,150,158 | +0.07(+0.05%) |
Oct 03, 2016 | 125.56 | 126.59 | 123.50 | 126.11 | 999,945 | +0.26(+0.21%) |
Sep 30, 2016 | 123.67 | 126.82 | 122.40 | 125.85 | 1,059,812 | +3.41(+2.78%) |
Sep 29, 2016 | 119.97 | 125.12 | 119.97 | 122.44 | 1,556,249 | +1.55(+1.28%) |
Sep 28, 2016 | 115.69 | 121.13 | 114.15 | 120.89 | 1,217,310 | +6.14(+5.35%) |
Sep 27, 2016 | 114.62 | 115.83 | 113.89 | 114.75 | 788,316 | -1.93(-1.65%) |
Sep 26, 2016 | 116.15 | 118.33 | 115.36 | 116.68 | 1,073,249 | +0.73(+0.63%) |
Sep 23, 2016 | 119.02 | 119.65 | 114.80 | 115.95 | 903,991 | -3.91(-3.27%) |
Sep 22, 2016 | 122.71 | 123.09 | 119.15 | 119.86 | 643,515 | -0.66(-0.54%) |
Sep 21, 2016 | 119.17 | 120.72 | 118.12 | 120.52 | 851,576 | +2.42(+2.05%) |
Sep 20, 2016 | 118.64 | 119.81 | 117.70 | 118.10 | 726,565 | -0.83(-0.70%) |
Sep 19, 2016 | 120.68 | 121.15 | 118.85 | 118.94 | 837,845 | -0.42(-0.35%) |
Sep 16, 2016 | 117.75 | 120.03 | 117.00 | 119.36 | 919,444 | -0.20(-0.16%) |
Sep 15, 2016 | 117.91 | 120.62 | 117.13 | 119.55 | 761,174 | +2.31(+1.97%) |
Sep 14, 2016 | 118.41 | 120.67 | 116.86 | 117.24 | 805,357 | -1.62(-1.36%) |
Sep 13, 2016 | 121.54 | 122.26 | 118.69 | 118.86 | 1,090,388 | -5.17(-4.17%) |
Sep 12, 2016 | 121.23 | 124.34 | 120.25 | 124.03 | 1,043,902 | +1.70(+1.39%) |
Sep 09, 2016 | 125.68 | 126.26 | 122.31 | 122.33 | 1,226,780 | -4.58(-3.61%) |
Sep 08, 2016 | 127.15 | 128.12 | 125.94 | 126.91 | 807,441 | +0.87(+0.69%) |
Sep 07, 2016 | 126.85 | 127.78 | 125.54 | 126.03 | 759,128 | -0.65(-0.51%) |
Sep 06, 2016 | 126.63 | 128.26 | 125.94 | 126.68 | 770,383 | +0.32(+0.25%) |
Sep 02, 2016 | 127.47 | 126.36 | 126.36 | 126.36 | 669,039 | +0.28(+0.22%) |
Sep 01, 2016 | 123.19 | 126.19 | 121.95 | 126.08 | 975,137 | +2.29(+1.85%) |
Aug 31, 2016 | 125.38 | 126.16 | 122.70 | 123.80 | 830,201 | -1.93(-1.54%) |
Aug 30, 2016 | 125.72 | 126.84 | 124.67 | 125.72 | 737,457 | +0.69(+0.55%) |
Aug 29, 2016 | 124.13 | 125.74 | 123.98 | 125.03 | 414,833 | +0.36(+0.29%) |
Aug 26, 2016 | 124.82 | 126.78 | 123.79 | 124.68 | 555,759 | +0.11(+0.09%) |
Aug 25, 2016 | 123.59 | 125.01 | 122.80 | 124.56 | 642,271 | +0.70(+0.57%) |
Aug 24, 2016 | 123.71 | 125.33 | 123.18 | 123.86 | 519,475 | -0.46(-0.37%) |
Aug 23, 2016 | 122.57 | 125.56 | 121.92 | 124.32 | 939,760 | +1.58(+1.29%) |
Aug 22, 2016 | 121.44 | 123.44 | 120.38 | 122.74 | 660,407 | -0.29(-0.24%) |
Aug 19, 2016 | 122.20 | 123.45 | 121.43 | 123.03 | 661,344 | +0.50(+0.40%) |
Aug 18, 2016 | 121.83 | 123.66 | 121.61 | 122.53 | 1,099,356 | +1.47(+1.21%) |
Aug 17, 2016 | 120.79 | 121.24 | 119.11 | 121.06 | 795,342 | +0.11(+0.09%) |
Aug 16, 2016 | 122.23 | 122.23 | 119.32 | 120.95 | 1,011,030 | -1.75(-1.43%) |
Aug 15, 2016 | 122.90 | 123.84 | 122.19 | 122.70 | 827,378 | +0.23(+0.18%) |
Aug 12, 2016 | 122.28 | 122.89 | 121.30 | 122.47 | 574,166 | +0.91(+0.75%) |
Aug 11, 2016 | 119.77 | 123.42 | 118.89 | 121.57 | 1,285,143 | +3.03(+2.56%) |
Aug 10, 2016 | 120.49 | 120.74 | 117.91 | 118.53 | 648,136 | -1.21(-1.01%) |
Aug 09, 2016 | 120.27 | 120.76 | 118.36 | 119.74 | 874,468 | -0.07(-0.06%) |
Aug 08, 2016 | 119.81 | 121.67 | 118.67 | 119.81 | 725,478 | +1.23(+1.03%) |
Aug 05, 2016 | 115.32 | 119.61 | 115.32 | 118.58 | 1,108,350 | +1.20(+1.02%) |
Aug 04, 2016 | 112.83 | 119.66 | 112.83 | 117.38 | 1,982,726 | +3.76(+3.31%) |
Aug 03, 2016 | 109.41 | 113.82 | 108.70 | 113.62 | 1,023,661 | +4.35(+3.98%) |
Aug 02, 2016 | 109.14 | 109.83 | 107.05 | 109.27 | 916,710 | +1.18(+1.09%) |