Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 123.95 | 123.95 | 121.98 | 122.04 | 19,481 | -1.70(-1.37%) |
Oct 28, 2016 | 125.85 | 126.16 | 123.11 | 123.74 | 37,317 | -2.53(-2.01%) |
Oct 27, 2016 | 127.86 | 127.86 | 126.28 | 126.28 | 14,672 | -0.54(-0.42%) |
Oct 26, 2016 | 127.34 | 128.17 | 125.94 | 126.81 | 13,926 | -1.21(-0.94%) |
Oct 25, 2016 | 127.07 | 128.50 | 127.07 | 128.02 | 9,782 | +0.55(+0.43%) |
Oct 24, 2016 | 127.89 | 128.36 | 127.47 | 127.47 | 15,686 | -0.82(-0.64%) |
Oct 21, 2016 | 128.41 | 129.20 | 127.75 | 128.29 | 18,841 | -0.75(-0.58%) |
Oct 20, 2016 | 127.97 | 129.43 | 127.97 | 129.04 | 20,567 | +1.18(+0.92%) |
Oct 19, 2016 | 128.66 | 128.66 | 127.47 | 127.86 | 19,268 | -0.59(-0.46%) |
Oct 18, 2016 | 128.21 | 128.64 | 127.66 | 128.45 | 13,832 | +1.46(+1.15%) |
Oct 17, 2016 | 127.79 | 127.90 | 126.36 | 126.99 | 45,337 | -0.81(-0.64%) |
Oct 14, 2016 | 130.96 | 130.96 | 127.78 | 127.81 | 11,907 | -2.52(-1.94%) |
Oct 13, 2016 | 128.78 | 130.94 | 127.66 | 130.33 | 42,532 | +0.47(+0.37%) |
Oct 12, 2016 | 132.22 | 132.33 | 129.84 | 129.85 | 19,027 | -2.51(-1.89%) |
Oct 11, 2016 | 135.00 | 135.50 | 131.65 | 132.36 | 17,562 | -3.52(-2.59%) |
Oct 10, 2016 | 134.80 | 136.13 | 134.80 | 135.88 | 9,831 | +2.27(+1.70%) |
Oct 07, 2016 | 134.17 | 134.17 | 132.63 | 133.61 | 6,685 | -0.51(-0.38%) |
Oct 06, 2016 | 134.87 | 134.96 | 133.37 | 134.12 | 38,432 | -1.76(-1.30%) |
Oct 05, 2016 | 134.88 | 136.21 | 134.88 | 135.88 | 9,102 | +1.39(+1.03%) |
Oct 04, 2016 | 134.69 | 135.34 | 133.81 | 134.50 | 79,703 | -0.10(-0.07%) |
Oct 03, 2016 | 133.19 | 134.60 | 132.76 | 134.60 | 9,886 | +0.89(+0.66%) |
Sep 30, 2016 | 133.01 | 134.18 | 132.18 | 133.71 | 19,484 | +1.05(+0.79%) |
Sep 29, 2016 | 136.70 | 136.70 | 132.56 | 132.66 | 20,670 | -5.28(-3.83%) |
Sep 28, 2016 | 138.42 | 138.42 | 136.81 | 137.94 | 7,169 | -0.25(-0.18%) |
Sep 27, 2016 | 137.08 | 138.19 | 137.08 | 138.19 | 9,222 | +1.26(+0.92%) |
Sep 26, 2016 | 138.84 | 139.58 | 136.91 | 136.93 | 12,609 | -2.56(-1.84%) |
Sep 23, 2016 | 139.00 | 140.01 | 139.00 | 139.50 | 23,167 | +0.29(+0.21%) |
Sep 22, 2016 | 138.29 | 139.35 | 138.15 | 139.21 | 16,864 | +1.56(+1.14%) |
Sep 21, 2016 | 137.20 | 137.83 | 135.39 | 137.65 | 8,657 | +0.96(+0.71%) |
Sep 20, 2016 | 137.21 | 137.53 | 136.49 | 136.68 | 10,822 | +0.40(+0.29%) |
Sep 19, 2016 | 137.36 | 137.36 | 136.11 | 136.28 | 7,806 | -0.64(-0.47%) |
Sep 16, 2016 | 135.82 | 137.03 | 135.45 | 136.92 | 14,602 | +0.80(+0.59%) |
Sep 15, 2016 | 134.23 | 136.28 | 133.74 | 136.12 | 10,910 | +1.96(+1.46%) |
Sep 14, 2016 | 133.58 | 135.36 | 133.58 | 134.16 | 24,222 | +0.87(+0.65%) |
Sep 13, 2016 | 133.87 | 134.06 | 132.16 | 133.30 | 21,466 | -1.59(-1.18%) |
Sep 12, 2016 | 131.12 | 134.95 | 131.12 | 134.89 | 13,760 | +3.22(+2.45%) |
Sep 09, 2016 | 133.53 | 133.58 | 131.66 | 131.66 | 11,075 | -2.98(-2.21%) |
Sep 08, 2016 | 133.82 | 134.72 | 133.08 | 134.65 | 11,770 | +0.90(+0.67%) |
Sep 07, 2016 | 134.29 | 134.35 | 132.93 | 133.74 | 16,809 | +0.03(+0.02%) |
Sep 06, 2016 | 132.48 | 134.32 | 131.78 | 133.72 | 32,264 | +1.61(+1.22%) |
Sep 02, 2016 | 133.25 | 132.11 | 132.11 | 132.11 | 20,158 | -0.74(-0.55%) |
Sep 01, 2016 | 133.07 | 133.07 | 132.07 | 132.85 | 14,702 | -0.16(-0.12%) |
Aug 31, 2016 | 133.47 | 134.05 | 132.18 | 133.00 | 25,805 | -0.65(-0.49%) |
Aug 30, 2016 | 133.56 | 134.21 | 133.24 | 133.66 | 19,001 | +0.03(+0.02%) |
Aug 29, 2016 | 133.94 | 134.39 | 132.74 | 133.63 | 76,579 | -0.21(-0.15%) |
Aug 26, 2016 | 133.09 | 134.41 | 132.16 | 133.83 | 20,979 | +0.83(+0.62%) |
Aug 25, 2016 | 134.99 | 135.35 | 132.26 | 133.00 | 69,039 | -1.54(-1.14%) |
Aug 24, 2016 | 138.76 | 139.57 | 134.31 | 134.54 | 26,636 | -3.77(-2.72%) |
Aug 23, 2016 | 138.51 | 138.77 | 138.16 | 138.31 | 6,769 | +0.20(+0.15%) |
Aug 22, 2016 | 137.82 | 138.86 | 137.72 | 138.10 | 17,239 | +0.38(+0.27%) |
Aug 19, 2016 | 137.66 | 137.85 | 137.06 | 137.73 | 8,993 | -0.47(-0.34%) |
Aug 18, 2016 | 137.55 | 138.20 | 137.55 | 138.20 | 8,601 | +0.60(+0.43%) |
Aug 17, 2016 | 137.91 | 137.91 | 136.56 | 137.60 | 11,749 | -0.07(-0.05%) |
Aug 16, 2016 | 138.65 | 138.83 | 137.60 | 137.67 | 11,837 | -1.22(-0.88%) |
Aug 15, 2016 | 138.68 | 139.32 | 138.68 | 138.90 | 14,339 | +0.51(+0.37%) |
Aug 12, 2016 | 138.05 | 138.39 | 137.36 | 138.39 | 11,669 | +0.37(+0.27%) |
Aug 11, 2016 | 137.28 | 138.39 | 137.16 | 138.02 | 12,960 | +1.14(+0.84%) |
Aug 10, 2016 | 139.08 | 139.08 | 136.39 | 136.88 | 26,366 | -2.47(-1.77%) |
Aug 09, 2016 | 138.67 | 139.72 | 138.50 | 139.34 | 16,537 | +1.11(+0.80%) |
Aug 08, 2016 | 139.71 | 139.71 | 137.66 | 138.24 | 11,568 | -1.21(-0.87%) |
Aug 05, 2016 | 139.06 | 139.49 | 138.43 | 139.45 | 11,688 | +0.05(+0.04%) |
Aug 04, 2016 | 140.43 | 141.18 | 139.40 | 139.40 | 10,916 | -0.37(-0.26%) |
Aug 03, 2016 | 139.14 | 139.80 | 138.62 | 139.76 | 14,034 | +0.69(+0.49%) |
Aug 02, 2016 | 139.76 | 139.76 | 138.32 | 139.07 | 11,851 | -0.48(-0.35%) |