Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 123.39 | 123.39 | 121.43 | 121.49 | 19,569 | -1.69(-1.37%) |
Oct 28, 2016 | 125.28 | 125.59 | 122.55 | 123.19 | 37,486 | -2.52(-2.01%) |
Oct 27, 2016 | 127.28 | 127.28 | 125.71 | 125.71 | 14,738 | -0.53(-0.42%) |
Oct 26, 2016 | 126.77 | 127.59 | 125.38 | 126.24 | 13,989 | -1.20(-0.94%) |
Oct 25, 2016 | 126.50 | 127.92 | 126.50 | 127.44 | 9,826 | +0.54(+0.43%) |
Oct 24, 2016 | 127.31 | 127.78 | 126.90 | 126.90 | 15,756 | -0.81(-0.64%) |
Oct 21, 2016 | 127.84 | 128.62 | 127.18 | 127.72 | 18,926 | -0.74(-0.58%) |
Oct 20, 2016 | 127.39 | 128.85 | 127.39 | 128.46 | 20,660 | +1.18(+0.92%) |
Oct 19, 2016 | 128.09 | 128.09 | 126.90 | 127.28 | 19,355 | -0.59(-0.46%) |
Oct 18, 2016 | 127.63 | 128.06 | 127.09 | 127.87 | 13,895 | +1.45(+1.15%) |
Oct 17, 2016 | 127.21 | 127.33 | 125.79 | 126.42 | 45,543 | -0.81(-0.64%) |
Oct 14, 2016 | 130.37 | 130.37 | 127.20 | 127.23 | 11,961 | -2.51(-1.94%) |
Oct 13, 2016 | 128.20 | 130.35 | 127.09 | 129.74 | 42,725 | +0.47(+0.37%) |
Oct 12, 2016 | 131.62 | 131.74 | 129.25 | 129.27 | 19,113 | -2.49(-1.89%) |
Oct 11, 2016 | 134.39 | 134.89 | 131.06 | 131.76 | 17,641 | -3.51(-2.59%) |
Oct 10, 2016 | 134.19 | 135.52 | 134.19 | 135.27 | 9,876 | +2.26(+1.70%) |
Oct 07, 2016 | 133.56 | 133.56 | 132.03 | 133.01 | 6,715 | -0.51(-0.38%) |
Oct 06, 2016 | 134.27 | 134.35 | 132.77 | 133.52 | 38,605 | -1.75(-1.30%) |
Oct 05, 2016 | 134.28 | 135.60 | 134.28 | 135.27 | 9,143 | +1.38(+1.03%) |
Oct 04, 2016 | 134.09 | 134.72 | 133.21 | 133.89 | 80,063 | -0.10(-0.07%) |
Oct 03, 2016 | 132.59 | 133.99 | 132.16 | 133.99 | 9,931 | +0.88(+0.66%) |
Sep 30, 2016 | 132.41 | 133.57 | 131.59 | 133.11 | 19,572 | +1.04(+0.79%) |
Sep 29, 2016 | 136.08 | 136.08 | 131.96 | 132.07 | 20,764 | -5.25(-3.83%) |
Sep 28, 2016 | 137.79 | 137.79 | 136.19 | 137.32 | 7,202 | -0.25(-0.18%) |
Sep 27, 2016 | 136.47 | 137.57 | 136.47 | 137.57 | 9,264 | +1.26(+0.92%) |
Sep 26, 2016 | 138.21 | 138.95 | 136.29 | 136.31 | 12,666 | -2.55(-1.84%) |
Sep 23, 2016 | 138.37 | 139.38 | 138.37 | 138.87 | 23,272 | +0.28(+0.21%) |
Sep 22, 2016 | 137.67 | 138.72 | 137.53 | 138.58 | 16,940 | +1.56(+1.14%) |
Sep 21, 2016 | 136.58 | 137.21 | 134.78 | 137.03 | 8,697 | +0.96(+0.71%) |
Sep 20, 2016 | 136.59 | 136.91 | 135.87 | 136.07 | 10,871 | +0.40(+0.29%) |
Sep 19, 2016 | 136.74 | 136.74 | 135.49 | 135.67 | 7,842 | -0.64(-0.47%) |
Sep 16, 2016 | 135.21 | 136.41 | 134.84 | 136.31 | 14,668 | +0.80(+0.59%) |
Sep 15, 2016 | 133.62 | 135.67 | 133.14 | 135.51 | 10,959 | +1.95(+1.46%) |
Sep 14, 2016 | 132.98 | 134.75 | 132.98 | 133.56 | 24,331 | +0.86(+0.65%) |
Sep 13, 2016 | 133.27 | 133.45 | 131.56 | 132.70 | 21,563 | -1.58(-1.18%) |
Sep 12, 2016 | 130.53 | 134.34 | 130.53 | 134.28 | 13,822 | +3.21(+2.45%) |
Sep 09, 2016 | 132.93 | 132.98 | 131.07 | 131.07 | 11,125 | -2.97(-2.22%) |
Sep 08, 2016 | 133.22 | 134.11 | 132.48 | 134.04 | 11,823 | +0.90(+0.67%) |
Sep 07, 2016 | 133.68 | 133.75 | 132.33 | 133.14 | 16,885 | +0.03(+0.02%) |
Sep 06, 2016 | 131.88 | 133.72 | 131.19 | 133.12 | 32,410 | +1.60(+1.22%) |
Sep 02, 2016 | 132.65 | 131.51 | 131.51 | 131.51 | 20,249 | -0.73(-0.56%) |
Sep 01, 2016 | 132.47 | 132.47 | 131.47 | 132.25 | 14,768 | -0.16(-0.12%) |
Aug 31, 2016 | 132.87 | 133.44 | 131.59 | 132.40 | 25,922 | -0.65(-0.49%) |
Aug 30, 2016 | 132.96 | 133.60 | 132.63 | 133.05 | 19,087 | +0.03(+0.02%) |
Aug 29, 2016 | 133.34 | 133.79 | 132.15 | 133.03 | 76,926 | -0.20(-0.15%) |
Aug 26, 2016 | 132.49 | 133.81 | 131.57 | 133.23 | 21,073 | +0.83(+0.62%) |
Aug 25, 2016 | 134.38 | 134.74 | 131.67 | 132.40 | 69,351 | -1.53(-1.14%) |
Aug 24, 2016 | 138.14 | 138.95 | 133.70 | 133.93 | 26,757 | -3.75(-2.72%) |
Aug 23, 2016 | 137.89 | 138.14 | 137.54 | 137.68 | 6,800 | +0.20(+0.15%) |
Aug 22, 2016 | 137.19 | 138.24 | 137.10 | 137.48 | 17,317 | +0.37(+0.27%) |
Aug 19, 2016 | 137.04 | 137.23 | 136.44 | 137.11 | 9,034 | -0.47(-0.34%) |
Aug 18, 2016 | 136.93 | 137.58 | 136.93 | 137.58 | 8,640 | +0.60(+0.44%) |
Aug 17, 2016 | 137.29 | 137.29 | 135.94 | 136.98 | 11,803 | -0.07(-0.05%) |
Aug 16, 2016 | 138.02 | 138.21 | 136.98 | 137.05 | 11,890 | -1.22(-0.88%) |
Aug 15, 2016 | 138.06 | 138.70 | 138.06 | 138.27 | 14,404 | +0.51(+0.37%) |
Aug 12, 2016 | 137.43 | 137.76 | 136.74 | 137.76 | 11,722 | +0.36(+0.26%) |
Aug 11, 2016 | 136.66 | 137.76 | 136.54 | 137.40 | 13,019 | +1.14(+0.84%) |
Aug 10, 2016 | 138.46 | 138.46 | 135.77 | 136.26 | 26,486 | -2.45(-1.77%) |
Aug 09, 2016 | 138.05 | 139.09 | 137.87 | 138.72 | 16,612 | +1.10(+0.80%) |
Aug 08, 2016 | 139.08 | 139.08 | 137.03 | 137.61 | 11,620 | -1.21(-0.87%) |
Aug 05, 2016 | 138.43 | 138.86 | 137.81 | 138.82 | 11,741 | +0.05(+0.04%) |
Aug 04, 2016 | 139.80 | 140.55 | 138.77 | 138.77 | 10,966 | -0.36(-0.26%) |
Aug 03, 2016 | 138.51 | 139.17 | 138.00 | 139.13 | 14,098 | +0.68(+0.49%) |
Aug 02, 2016 | 139.13 | 139.13 | 137.69 | 138.45 | 11,905 | -0.48(-0.35%) |