Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 126.64 | 126.70 | 125.66 | 125.75 | 3,008,984 | -0.36(-0.28%) |
Oct 28, 2016 | 126.71 | 127.19 | 125.63 | 126.11 | 2,542,544 | +0.01(+0.01%) |
Oct 27, 2016 | 126.95 | 127.01 | 125.74 | 126.11 | 1,953,724 | -0.57(-0.45%) |
Oct 26, 2016 | 126.05 | 127.65 | 125.84 | 126.67 | 2,858,766 | +0.21(+0.17%) |
Oct 25, 2016 | 128.93 | 129.25 | 125.61 | 126.46 | 5,029,216 | -3.83(-2.94%) |
Oct 24, 2016 | 131.35 | 131.94 | 130.01 | 130.30 | 3,507,114 | +1.35(+1.04%) |
Oct 21, 2016 | 127.89 | 129.00 | 127.60 | 128.95 | 2,646,747 | -0.27(-0.21%) |
Oct 20, 2016 | 129.00 | 129.58 | 128.56 | 129.22 | 1,591,211 | -0.04(-0.03%) |
Oct 19, 2016 | 129.94 | 130.04 | 129.07 | 129.26 | 1,530,317 | -0.03(-0.02%) |
Oct 18, 2016 | 130.61 | 130.78 | 129.21 | 129.29 | 1,558,383 | -0.20(-0.15%) |
Oct 17, 2016 | 129.74 | 130.16 | 129.28 | 129.49 | 1,615,719 | -0.09(-0.07%) |
Oct 14, 2016 | 130.08 | 130.39 | 129.56 | 129.58 | 1,987,965 | +0.24(+0.18%) |
Oct 13, 2016 | 128.47 | 129.57 | 128.16 | 129.34 | 2,523,398 | +0.23(+0.18%) |
Oct 12, 2016 | 129.03 | 129.47 | 128.49 | 129.12 | 2,042,870 | +0.03(+0.02%) |
Oct 11, 2016 | 129.51 | 129.69 | 128.33 | 129.09 | 2,627,255 | -1.11(-0.85%) |
Oct 10, 2016 | 130.73 | 131.42 | 130.04 | 130.20 | 2,545,644 | -0.15(-0.11%) |
Oct 07, 2016 | 130.78 | 130.81 | 129.36 | 130.34 | 2,957,004 | -0.24(-0.18%) |
Oct 06, 2016 | 130.80 | 131.06 | 129.79 | 130.58 | 2,988,304 | -0.57(-0.43%) |
Oct 05, 2016 | 130.59 | 131.28 | 130.35 | 131.15 | 3,030,559 | +0.54(+0.41%) |
Oct 04, 2016 | 132.82 | 133.11 | 130.24 | 130.61 | 4,162,820 | -2.56(-1.92%) |
Oct 03, 2016 | 133.38 | 133.86 | 132.68 | 133.16 | 2,347,044 | -0.91(-0.68%) |
Sep 30, 2016 | 134.34 | 134.77 | 133.96 | 134.07 | 3,175,177 | +0.66(+0.49%) |
Sep 29, 2016 | 135.02 | 135.13 | 133.03 | 133.41 | 2,435,745 | -1.69(-1.25%) |
Sep 28, 2016 | 134.49 | 135.40 | 134.42 | 135.10 | 2,226,271 | +0.98(+0.73%) |
Sep 27, 2016 | 133.60 | 134.68 | 133.57 | 134.12 | 3,195,308 | +0.27(+0.20%) |
Sep 26, 2016 | 134.54 | 134.59 | 133.74 | 133.86 | 2,393,636 | -1.09(-0.81%) |
Sep 23, 2016 | 136.48 | 136.71 | 134.80 | 134.95 | 2,511,913 | -1.87(-1.37%) |
Sep 22, 2016 | 136.81 | 138.20 | 136.67 | 136.82 | 2,430,451 | +0.20(+0.14%) |
Sep 21, 2016 | 135.32 | 136.79 | 135.04 | 136.63 | 2,313,428 | +1.51(+1.12%) |
Sep 20, 2016 | 135.20 | 135.80 | 134.91 | 135.11 | 2,101,247 | +0.67(+0.50%) |
Sep 19, 2016 | 133.93 | 135.38 | 133.93 | 134.44 | 2,306,792 | +1.26(+0.95%) |
Sep 16, 2016 | 133.80 | 133.86 | 132.67 | 133.18 | 4,415,080 | -1.16(-0.87%) |
Sep 15, 2016 | 133.54 | 134.66 | 133.41 | 134.34 | 2,213,280 | +0.74(+0.55%) |
Sep 14, 2016 | 133.86 | 134.92 | 133.29 | 133.61 | 2,451,206 | -0.34(-0.26%) |
Sep 13, 2016 | 134.53 | 135.11 | 133.86 | 133.95 | 2,450,910 | -1.54(-1.14%) |
Sep 12, 2016 | 133.13 | 135.72 | 132.90 | 135.49 | 2,514,954 | +1.87(+1.40%) |
Sep 09, 2016 | 136.09 | 136.18 | 133.62 | 133.62 | 2,738,425 | -3.39(-2.48%) |
Sep 08, 2016 | 136.32 | 137.10 | 136.13 | 137.01 | 1,871,771 | +0.27(+0.19%) |
Sep 07, 2016 | 136.97 | 137.35 | 136.59 | 136.75 | 1,489,998 | -0.54(-0.39%) |
Sep 06, 2016 | 137.36 | 137.91 | 136.85 | 137.29 | 1,745,748 | -0.27(-0.19%) |
Sep 02, 2016 | 137.34 | 137.55 | 137.55 | 137.55 | 1,733,779 | +0.63(+0.46%) |
Sep 01, 2016 | 136.41 | 137.07 | 136.03 | 136.92 | 1,439,691 | +0.56(+0.41%) |
Aug 31, 2016 | 136.55 | 136.76 | 135.86 | 136.36 | 2,150,462 | -0.69(-0.50%) |
Aug 30, 2016 | 137.49 | 137.71 | 136.63 | 137.05 | 1,366,791 | -0.27(-0.19%) |
Aug 29, 2016 | 136.83 | 137.47 | 136.39 | 137.32 | 1,382,562 | +0.83(+0.61%) |
Aug 26, 2016 | 137.08 | 137.89 | 136.12 | 136.49 | 1,741,208 | -0.13(-0.09%) |
Aug 25, 2016 | 136.25 | 137.18 | 136.22 | 136.62 | 1,104,412 | +0.13(+0.09%) |
Aug 24, 2016 | 136.49 | 136.91 | 136.19 | 136.49 | 1,494,645 | -0.27(-0.20%) |
Aug 23, 2016 | 136.64 | 137.35 | 136.39 | 136.76 | 1,571,870 | +0.53(+0.39%) |
Aug 22, 2016 | 136.31 | 136.63 | 135.70 | 136.23 | 1,756,620 | -0.41(-0.30%) |
Aug 19, 2016 | 135.92 | 136.77 | 135.48 | 136.64 | 1,715,756 | +0.33(+0.24%) |
Aug 18, 2016 | 136.71 | 136.71 | 135.86 | 136.31 | 1,431,027 | -0.53(-0.38%) |
Aug 17, 2016 | 135.93 | 137.01 | 135.66 | 136.84 | 1,785,737 | +1.32(+0.97%) |
Aug 16, 2016 | 136.18 | 136.34 | 135.49 | 135.52 | 1,802,731 | -0.99(-0.73%) |
Aug 15, 2016 | 136.85 | 137.14 | 136.44 | 136.51 | 1,677,453 | +0.22(+0.16%) |
Aug 12, 2016 | 137.20 | 137.20 | 136.01 | 136.29 | 1,630,643 | -0.55(-0.40%) |
Aug 11, 2016 | 135.39 | 136.92 | 135.24 | 136.85 | 2,701,969 | +1.65(+1.22%) |
Aug 10, 2016 | 134.67 | 135.22 | 134.46 | 135.20 | 1,621,919 | +0.33(+0.24%) |
Aug 09, 2016 | 134.86 | 135.26 | 134.53 | 134.87 | 1,453,401 | -0.14(-0.11%) |
Aug 08, 2016 | 135.26 | 135.35 | 134.78 | 135.02 | 1,756,080 | +0.01(+0.01%) |
Aug 05, 2016 | 134.77 | 135.34 | 134.10 | 135.01 | 2,380,084 | +0.57(+0.43%) |
Aug 04, 2016 | 135.30 | 135.65 | 134.31 | 134.43 | 1,418,337 | -0.43(-0.32%) |
Aug 03, 2016 | 135.12 | 135.43 | 134.56 | 134.87 | 1,877,178 | +0.02(+0.01%) |
Aug 02, 2016 | 135.02 | 135.05 | 134.00 | 134.85 | 2,797,526 | +0.05(+0.04%) |