Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 126.68 | 126.74 | 125.70 | 125.80 | 3,008,019 | -0.36(-0.28%) |
Oct 28, 2016 | 126.75 | 127.23 | 125.67 | 126.15 | 2,541,729 | +0.01(+0.01%) |
Oct 27, 2016 | 126.99 | 127.05 | 125.78 | 126.14 | 1,953,098 | -0.57(-0.45%) |
Oct 26, 2016 | 126.09 | 127.69 | 125.88 | 126.72 | 2,857,850 | +0.21(+0.17%) |
Oct 25, 2016 | 128.97 | 129.29 | 125.65 | 126.50 | 5,027,604 | -3.83(-2.94%) |
Oct 24, 2016 | 131.39 | 131.99 | 130.06 | 130.34 | 3,505,990 | +1.35(+1.04%) |
Oct 21, 2016 | 127.93 | 129.04 | 127.64 | 128.99 | 2,645,899 | -0.27(-0.21%) |
Oct 20, 2016 | 129.04 | 129.62 | 128.60 | 129.26 | 1,590,701 | -0.04(-0.03%) |
Oct 19, 2016 | 129.98 | 130.09 | 129.11 | 129.30 | 1,529,826 | -0.03(-0.02%) |
Oct 18, 2016 | 130.65 | 130.82 | 129.25 | 129.33 | 1,557,884 | -0.20(-0.15%) |
Oct 17, 2016 | 129.78 | 130.20 | 129.33 | 129.53 | 1,615,201 | -0.09(-0.07%) |
Oct 14, 2016 | 130.12 | 130.43 | 129.60 | 129.62 | 1,987,328 | +0.24(+0.18%) |
Oct 13, 2016 | 128.51 | 129.61 | 128.20 | 129.39 | 2,522,589 | +0.23(+0.18%) |
Oct 12, 2016 | 129.07 | 129.51 | 128.53 | 129.16 | 2,042,215 | +0.03(+0.02%) |
Oct 11, 2016 | 129.55 | 129.73 | 128.38 | 129.13 | 2,626,413 | -1.11(-0.85%) |
Oct 10, 2016 | 130.77 | 131.46 | 130.09 | 130.24 | 2,544,828 | -0.14(-0.11%) |
Oct 07, 2016 | 130.82 | 130.85 | 129.40 | 130.38 | 2,956,056 | -0.24(-0.18%) |
Oct 06, 2016 | 130.84 | 131.11 | 129.83 | 130.62 | 2,987,346 | -0.57(-0.43%) |
Oct 05, 2016 | 130.63 | 131.32 | 130.39 | 131.19 | 3,029,588 | +0.54(+0.41%) |
Oct 04, 2016 | 132.87 | 133.15 | 130.28 | 130.65 | 4,161,485 | -2.56(-1.92%) |
Oct 03, 2016 | 133.43 | 133.90 | 132.72 | 133.21 | 2,346,292 | -0.91(-0.68%) |
Sep 30, 2016 | 134.38 | 134.81 | 134.01 | 134.11 | 3,174,159 | +0.66(+0.49%) |
Sep 29, 2016 | 135.06 | 135.18 | 133.08 | 133.46 | 2,434,964 | -1.69(-1.25%) |
Sep 28, 2016 | 134.53 | 135.44 | 134.46 | 135.15 | 2,225,557 | +0.98(+0.73%) |
Sep 27, 2016 | 133.64 | 134.72 | 133.62 | 134.17 | 3,194,283 | +0.27(+0.20%) |
Sep 26, 2016 | 134.59 | 134.63 | 133.79 | 133.90 | 2,392,869 | -1.10(-0.81%) |
Sep 23, 2016 | 136.53 | 136.75 | 134.84 | 135.00 | 2,511,108 | -1.87(-1.37%) |
Sep 22, 2016 | 136.85 | 138.25 | 136.72 | 136.87 | 2,429,672 | +0.20(+0.14%) |
Sep 21, 2016 | 135.37 | 136.83 | 135.08 | 136.67 | 2,312,686 | +1.51(+1.12%) |
Sep 20, 2016 | 135.24 | 135.84 | 134.95 | 135.16 | 2,100,573 | +0.67(+0.50%) |
Sep 19, 2016 | 133.98 | 135.42 | 133.98 | 134.49 | 2,306,053 | +1.26(+0.95%) |
Sep 16, 2016 | 133.85 | 133.90 | 132.71 | 133.22 | 4,413,665 | -1.16(-0.87%) |
Sep 15, 2016 | 133.58 | 134.70 | 133.45 | 134.39 | 2,212,570 | +0.74(+0.55%) |
Sep 14, 2016 | 133.91 | 134.97 | 133.33 | 133.65 | 2,450,420 | -0.34(-0.26%) |
Sep 13, 2016 | 134.57 | 135.16 | 133.90 | 133.99 | 2,450,125 | -1.54(-1.14%) |
Sep 12, 2016 | 133.18 | 135.76 | 132.94 | 135.54 | 2,514,147 | +1.87(+1.40%) |
Sep 09, 2016 | 136.14 | 136.22 | 133.66 | 133.66 | 2,737,547 | -3.39(-2.48%) |
Sep 08, 2016 | 136.37 | 137.14 | 136.18 | 137.06 | 1,871,171 | +0.27(+0.19%) |
Sep 07, 2016 | 137.01 | 137.39 | 136.63 | 136.79 | 1,489,521 | -0.54(-0.39%) |
Sep 06, 2016 | 137.41 | 137.96 | 136.89 | 137.33 | 1,745,189 | -0.27(-0.19%) |
Sep 02, 2016 | 137.38 | 137.60 | 137.60 | 137.60 | 1,733,223 | +0.63(+0.46%) |
Sep 01, 2016 | 136.46 | 137.11 | 136.07 | 136.97 | 1,439,229 | +0.56(+0.41%) |
Aug 31, 2016 | 136.59 | 136.80 | 135.90 | 136.40 | 2,149,772 | -0.69(-0.51%) |
Aug 30, 2016 | 137.53 | 137.76 | 136.67 | 137.10 | 1,366,353 | -0.27(-0.19%) |
Aug 29, 2016 | 136.88 | 137.51 | 136.43 | 137.36 | 1,382,119 | +0.83(+0.61%) |
Aug 26, 2016 | 137.13 | 137.93 | 136.16 | 136.53 | 1,740,650 | -0.13(-0.09%) |
Aug 25, 2016 | 136.29 | 137.22 | 136.26 | 136.66 | 1,104,058 | +0.13(+0.09%) |
Aug 24, 2016 | 136.53 | 136.95 | 136.23 | 136.53 | 1,494,166 | -0.27(-0.20%) |
Aug 23, 2016 | 136.69 | 137.39 | 136.43 | 136.81 | 1,571,366 | +0.53(+0.39%) |
Aug 22, 2016 | 136.36 | 136.67 | 135.74 | 136.27 | 1,756,057 | -0.41(-0.30%) |
Aug 19, 2016 | 135.96 | 136.81 | 135.52 | 136.69 | 1,715,206 | +0.33(+0.24%) |
Aug 18, 2016 | 136.75 | 136.75 | 135.90 | 136.36 | 1,430,569 | -0.53(-0.38%) |
Aug 17, 2016 | 135.97 | 137.05 | 135.70 | 136.88 | 1,785,165 | +1.32(+0.97%) |
Aug 16, 2016 | 136.22 | 136.38 | 135.54 | 135.57 | 1,802,153 | -0.99(-0.73%) |
Aug 15, 2016 | 136.89 | 137.19 | 136.48 | 136.56 | 1,676,916 | +0.22(+0.16%) |
Aug 12, 2016 | 137.25 | 137.25 | 136.06 | 136.34 | 1,630,120 | -0.55(-0.40%) |
Aug 11, 2016 | 135.44 | 136.97 | 135.29 | 136.89 | 2,701,103 | +1.65(+1.22%) |
Aug 10, 2016 | 134.71 | 135.26 | 134.51 | 135.24 | 1,621,399 | +0.33(+0.24%) |
Aug 09, 2016 | 134.90 | 135.30 | 134.58 | 134.92 | 1,452,935 | -0.14(-0.11%) |
Aug 08, 2016 | 135.30 | 135.39 | 134.82 | 135.06 | 1,755,517 | +0.01(+0.01%) |
Aug 05, 2016 | 134.81 | 135.38 | 134.14 | 135.05 | 2,379,321 | +0.57(+0.43%) |
Aug 04, 2016 | 135.35 | 135.69 | 134.35 | 134.48 | 1,417,882 | -0.43(-0.32%) |
Aug 03, 2016 | 135.16 | 135.48 | 134.60 | 134.91 | 1,876,576 | +0.01(+0.01%) |
Aug 02, 2016 | 135.06 | 135.09 | 134.05 | 134.89 | 2,796,629 | +0.05(+0.04%) |