Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 131.87 | 131.98 | 130.74 | 130.85 | 15,680,778 | -0.30(-0.23%) |
Oct 28, 2016 | 130.36 | 132.83 | 129.79 | 131.15 | 24,571,592 | +1.60(+1.23%) |
Oct 27, 2016 | 131.60 | 131.66 | 129.13 | 129.55 | 16,743,490 | -1.35(-1.03%) |
Oct 26, 2016 | 131.50 | 132.12 | 130.80 | 130.90 | 13,092,643 | -1.25(-0.95%) |
Oct 25, 2016 | 133.36 | 133.36 | 132.08 | 132.15 | 13,340,498 | -0.99(-0.74%) |
Oct 24, 2016 | 132.58 | 133.26 | 132.01 | 133.14 | 17,476,768 | +1.21(+0.92%) |
Oct 21, 2016 | 129.64 | 131.99 | 129.56 | 131.93 | 19,109,048 | +2.07(+1.59%) |
Oct 20, 2016 | 129.93 | 130.52 | 129.36 | 129.86 | 13,176,510 | -0.11(-0.08%) |
Oct 19, 2016 | 128.60 | 130.33 | 128.46 | 129.97 | 16,762,393 | +1.54(+1.20%) |
Oct 18, 2016 | 128.54 | 129.25 | 127.87 | 128.43 | 13,513,425 | +1.03(+0.81%) |
Oct 17, 2016 | 128.06 | 128.33 | 127.19 | 127.41 | 11,353,128 | -0.34(-0.27%) |
Oct 14, 2016 | 128.35 | 128.81 | 127.44 | 127.74 | 13,359,452 | +0.06(+0.05%) |
Oct 13, 2016 | 128.07 | 128.11 | 126.62 | 127.69 | 17,143,464 | -1.23(-0.95%) |
Oct 12, 2016 | 128.87 | 129.52 | 128.32 | 128.91 | 11,080,961 | +0.17(+0.13%) |
Oct 11, 2016 | 130.09 | 130.50 | 128.09 | 128.74 | 17,551,494 | -1.36(-1.04%) |
Oct 10, 2016 | 129.54 | 130.56 | 129.06 | 130.10 | 15,148,431 | +1.25(+0.97%) |
Oct 07, 2016 | 128.90 | 129.11 | 128.19 | 128.85 | 12,818,006 | +0.25(+0.19%) |
Oct 06, 2016 | 128.29 | 128.92 | 127.94 | 128.60 | 11,694,434 | +0.27(+0.21%) |
Oct 05, 2016 | 128.11 | 128.66 | 127.69 | 128.33 | 12,377,503 | +0.28(+0.22%) |
Oct 04, 2016 | 129.03 | 129.14 | 127.42 | 128.05 | 14,321,009 | -0.58(-0.45%) |
Oct 03, 2016 | 128.24 | 128.95 | 127.67 | 128.63 | 13,146,016 | +0.50(+0.39%) |
Sep 30, 2016 | 127.89 | 128.45 | 127.31 | 128.13 | 18,391,718 | +0.18(+0.14%) |
Sep 29, 2016 | 129.04 | 129.15 | 127.42 | 127.95 | 14,502,229 | -1.14(-0.88%) |
Sep 28, 2016 | 129.07 | 129.33 | 128.26 | 129.09 | 12,046,484 | +0.54(+0.42%) |
Sep 27, 2016 | 127.47 | 128.87 | 127.30 | 128.55 | 15,583,078 | +1.38(+1.08%) |
Sep 26, 2016 | 127.23 | 128.02 | 126.67 | 127.17 | 15,076,264 | -0.65(-0.51%) |
Sep 23, 2016 | 127.42 | 128.46 | 127.17 | 127.82 | 28,356,320 | -2.12(-1.63%) |
Sep 22, 2016 | 130.36 | 130.59 | 129.42 | 129.94 | 15,403,543 | +0.14(+0.11%) |
Sep 21, 2016 | 128.99 | 129.87 | 128.25 | 129.80 | 14,076,551 | +1.30(+1.01%) |
Sep 20, 2016 | 128.51 | 129.03 | 127.89 | 128.50 | 11,094,337 | -0.01(-0.01%) |
Sep 19, 2016 | 129.77 | 129.80 | 128.12 | 128.51 | 14,966,394 | -0.42(-0.32%) |
Sep 16, 2016 | 128.06 | 129.04 | 128.06 | 128.93 | 24,144,764 | +0.72(+0.56%) |
Sep 15, 2016 | 127.84 | 128.96 | 127.53 | 128.21 | 15,123,128 | +0.58(+0.45%) |
Sep 14, 2016 | 126.76 | 128.66 | 126.76 | 127.64 | 15,732,838 | +0.56(+0.44%) |
Sep 13, 2016 | 127.89 | 128.21 | 126.53 | 127.08 | 18,029,748 | -1.48(-1.15%) |
Sep 12, 2016 | 125.83 | 128.62 | 125.62 | 128.55 | 21,221,552 | +1.59(+1.25%) |
Sep 09, 2016 | 129.57 | 129.81 | 126.97 | 126.97 | 27,129,434 | -3.17(-2.43%) |
Sep 08, 2016 | 130.78 | 130.94 | 129.67 | 130.13 | 15,691,171 | -0.78(-0.60%) |
Sep 07, 2016 | 129.90 | 131.84 | 129.81 | 130.91 | 28,009,132 | +1.32(+1.02%) |
Sep 06, 2016 | 126.54 | 129.80 | 126.34 | 129.59 | 26,293,564 | +3.22(+2.54%) |
Sep 02, 2016 | 126.72 | 126.38 | 126.38 | 126.38 | 12,072,496 | +0.34(+0.27%) |
Sep 01, 2016 | 126.25 | 126.50 | 125.47 | 126.04 | 13,541,925 | +0.05(+0.04%) |
Aug 31, 2016 | 125.47 | 126.09 | 124.97 | 125.99 | 14,208,938 | +0.28(+0.22%) |
Aug 30, 2016 | 126.47 | 126.47 | 125.02 | 125.71 | 17,818,392 | -0.70(-0.55%) |
Aug 29, 2016 | 124.22 | 126.60 | 124.22 | 126.41 | 15,929,689 | +1.58(+1.26%) |
Aug 26, 2016 | 123.92 | 125.06 | 123.80 | 124.83 | 17,523,396 | +1.07(+0.86%) |
Aug 25, 2016 | 122.99 | 124.24 | 122.97 | 123.76 | 10,736,631 | +0.41(+0.33%) |
Aug 24, 2016 | 124.34 | 124.56 | 122.96 | 123.35 | 12,245,674 | -0.89(-0.72%) |
Aug 23, 2016 | 124.38 | 124.96 | 124.12 | 124.24 | 13,322,247 | +0.22(+0.18%) |
Aug 22, 2016 | 123.20 | 124.70 | 122.98 | 124.02 | 14,398,504 | +0.59(+0.48%) |
Aug 19, 2016 | 123.47 | 124.03 | 123.15 | 123.43 | 11,700,666 | -0.35(-0.28%) |
Aug 18, 2016 | 123.88 | 124.13 | 123.51 | 123.78 | 12,411,170 | -0.46(-0.37%) |
Aug 17, 2016 | 123.53 | 124.25 | 122.72 | 124.24 | 13,795,020 | +1.07(+0.87%) |
Aug 16, 2016 | 123.37 | 123.79 | 122.65 | 123.17 | 14,236,426 | -0.60(-0.48%) |
Aug 15, 2016 | 124.78 | 124.79 | 123.57 | 123.77 | 19,309,182 | -0.98(-0.78%) |
Aug 12, 2016 | 124.57 | 124.87 | 124.05 | 124.75 | 12,171,856 | -0.02(-0.02%) |
Aug 11, 2016 | 125.07 | 125.25 | 124.62 | 124.77 | 11,740,200 | +0.02(+0.02%) |
Aug 10, 2016 | 124.94 | 125.35 | 124.41 | 124.75 | 10,677,763 | -0.18(-0.14%) |
Aug 09, 2016 | 125.21 | 125.96 | 124.40 | 124.93 | 19,627,702 | -0.20(-0.16%) |
Aug 08, 2016 | 125.12 | 125.32 | 124.42 | 125.13 | 15,244,910 | +0.11(+0.09%) |
Aug 05, 2016 | 124.85 | 125.70 | 124.49 | 125.02 | 20,205,452 | +0.79(+0.64%) |
Aug 04, 2016 | 122.81 | 124.66 | 122.38 | 124.23 | 21,082,352 | +1.85(+1.51%) |
Aug 03, 2016 | 122.96 | 123.79 | 122.18 | 122.38 | 18,532,690 | -0.58(-0.47%) |
Aug 02, 2016 | 123.93 | 124.67 | 121.94 | 122.96 | 23,976,288 | -1.22(-0.98%) |