Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 132.40 | 134.50 | 131.60 | 134.20 | 488,012 | +1.60(+1.21%) |
Oct 28, 2016 | 134.40 | 134.40 | 131.60 | 132.60 | 569,486 | -1.20(-0.90%) |
Oct 27, 2016 | 136.40 | 136.60 | 132.50 | 133.80 | 521,412 | -2.00(-1.47%) |
Oct 26, 2016 | 140.40 | 140.80 | 134.20 | 135.80 | 914,282 | -4.40(-3.14%) |
Oct 25, 2016 | 141.00 | 141.20 | 140.00 | 140.20 | 300,175 | -0.40(-0.28%) |
Oct 24, 2016 | 141.60 | 142.60 | 140.00 | 140.60 | 294,158 | -0.20(-0.14%) |
Oct 21, 2016 | 140.60 | 142.20 | 140.00 | 140.80 | 1,087,265 | -1.40(-0.98%) |
Oct 20, 2016 | 139.60 | 144.00 | 138.40 | 142.20 | 2,876,019 | +9.00(+6.76%) |
Oct 19, 2016 | 136.60 | 137.00 | 132.60 | 133.20 | 2,784,673 | -7.20(-5.13%) |
Oct 18, 2016 | 141.80 | 142.50 | 140.00 | 140.40 | 621,342 | -0.40(-0.28%) |
Oct 17, 2016 | 141.80 | 142.80 | 139.40 | 140.80 | 463,543 | -0.40(-0.28%) |
Oct 14, 2016 | 140.80 | 142.60 | 136.00 | 141.20 | 2,452,520 | -2.80(-1.94%) |
Oct 13, 2016 | 143.80 | 146.00 | 143.20 | 144.00 | 865,656 | +1.20(+0.84%) |
Oct 12, 2016 | 146.80 | 146.80 | 139.20 | 142.80 | 1,244,213 | -4.60(-3.12%) |
Oct 11, 2016 | 147.40 | 148.60 | 146.70 | 147.40 | 582,125 | +0.60(+0.41%) |
Oct 10, 2016 | 148.80 | 149.00 | 146.20 | 146.80 | 217,597 | -1.40(-0.94%) |
Oct 07, 2016 | 147.60 | 152.80 | 143.00 | 148.20 | 1,445,038 | +0.80(+0.54%) |
Oct 06, 2016 | 150.80 | 152.00 | 145.20 | 147.40 | 1,125,660 | -4.20(-2.77%) |
Oct 05, 2016 | 152.00 | 152.20 | 150.60 | 151.60 | 1,326,444 | -0.20(-0.13%) |
Oct 04, 2016 | 153.20 | 153.80 | 150.80 | 151.80 | 775,884 | -1.80(-1.17%) |
Oct 03, 2016 | 154.80 | 155.20 | 152.00 | 153.60 | 431,378 | -0.20(-0.13%) |
Sep 30, 2016 | 152.20 | 155.20 | 152.00 | 153.80 | 656,533 | +2.40(+1.59%) |
Sep 29, 2016 | 155.20 | 155.50 | 151.00 | 151.40 | 1,176,907 | -3.00(-1.94%) |
Sep 28, 2016 | 160.00 | 161.80 | 152.40 | 154.40 | 2,759,488 | -7.00(-4.34%) |
Sep 27, 2016 | 160.60 | 161.40 | 160.60 | 161.40 | 490,595 | +0.60(+0.37%) |
Sep 26, 2016 | 161.40 | 161.70 | 160.20 | 160.80 | 576,825 | -1.00(-0.62%) |
Sep 23, 2016 | 162.20 | 162.60 | 161.20 | 161.80 | 282,030 | -0.60(-0.37%) |
Sep 22, 2016 | 161.80 | 163.20 | 161.07 | 162.40 | 373,252 | +0.40(+0.25%) |
Sep 21, 2016 | 161.00 | 162.52 | 160.60 | 162.00 | 896,901 | +1.20(+0.75%) |
Sep 20, 2016 | 160.00 | 161.60 | 160.00 | 160.80 | 303,882 | +0.60(+0.37%) |
Sep 19, 2016 | 160.80 | 161.60 | 160.00 | 160.20 | 327,793 | -0.40(-0.25%) |
Sep 16, 2016 | 161.20 | 161.80 | 160.20 | 160.60 | 518,549 | -0.60(-0.37%) |
Sep 15, 2016 | 162.00 | 162.40 | 159.80 | 161.20 | 884,510 | -0.40(-0.25%) |
Sep 14, 2016 | 163.00 | 164.40 | 160.60 | 161.60 | 1,103,812 | -1.00(-0.62%) |
Sep 13, 2016 | 162.40 | 163.60 | 162.00 | 162.60 | 581,877 | +0.20(+0.12%) |
Sep 12, 2016 | 163.00 | 163.30 | 162.00 | 162.40 | 624,041 | -0.60(-0.37%) |
Sep 09, 2016 | 163.80 | 164.20 | 162.60 | 163.00 | 874,234 | -1.20(-0.73%) |
Sep 08, 2016 | 155.00 | 166.00 | 163.00 | 164.20 | 3,456,018 | +9.20(+5.94%) |
Sep 07, 2016 | 152.20 | 155.60 | 152.00 | 155.00 | 596,120 | +3.80(+2.51%) |
Sep 06, 2016 | 151.00 | 152.60 | 151.00 | 151.20 | 354,246 | -0.60(-0.40%) |
Sep 02, 2016 | 150.40 | 151.80 | 151.80 | 151.80 | 265,220 | +1.00(+0.66%) |
Sep 01, 2016 | 151.40 | 151.50 | 150.00 | 150.80 | 176,813 | +0.20(+0.13%) |
Aug 31, 2016 | 149.20 | 150.60 | 147.80 | 150.60 | 434,972 | +1.60(+1.07%) |
Aug 30, 2016 | 148.00 | 149.40 | 147.20 | 149.00 | 759,703 | +0.60(+0.40%) |
Aug 29, 2016 | 149.00 | 150.00 | 147.80 | 148.40 | 418,273 | -0.20(-0.13%) |
Aug 26, 2016 | 149.40 | 150.00 | 148.40 | 148.60 | 301,335 | -0.80(-0.54%) |
Aug 25, 2016 | 149.20 | 150.60 | 148.40 | 149.40 | 357,879 | +0.00(+0.00%) |
Aug 24, 2016 | 153.00 | 152.20 | 147.70 | 149.40 | 1,663,528 | -3.60(-2.35%) |
Aug 23, 2016 | 154.40 | 155.00 | 152.20 | 153.00 | 394,783 | -1.60(-1.03%) |
Aug 22, 2016 | 154.40 | 155.20 | 154.00 | 154.60 | 296,841 | -0.40(-0.26%) |
Aug 19, 2016 | 154.80 | 155.70 | 153.60 | 155.00 | 618,163 | +0.60(+0.39%) |
Aug 18, 2016 | 152.40 | 154.60 | 151.80 | 154.40 | 331,537 | +1.80(+1.18%) |
Aug 17, 2016 | 153.40 | 154.20 | 152.30 | 152.60 | 402,841 | -1.40(-0.91%) |
Aug 16, 2016 | 152.00 | 154.20 | 151.00 | 154.00 | 356,240 | +1.80(+1.18%) |
Aug 15, 2016 | 151.40 | 152.50 | 151.20 | 152.20 | 227,886 | +1.20(+0.79%) |
Aug 12, 2016 | 151.20 | 152.20 | 150.40 | 151.00 | 263,623 | -0.20(-0.13%) |
Aug 11, 2016 | 150.00 | 152.10 | 149.00 | 151.20 | 1,066,731 | +1.60(+1.07%) |
Aug 10, 2016 | 147.00 | 150.80 | 145.40 | 149.60 | 2,109,889 | +8.40(+5.95%) |
Aug 09, 2016 | 140.60 | 141.60 | 139.80 | 141.20 | 517,251 | +0.80(+0.57%) |
Aug 08, 2016 | 139.80 | 141.13 | 139.20 | 140.40 | 445,659 | +0.80(+0.57%) |
Aug 05, 2016 | 138.40 | 140.20 | 137.80 | 139.60 | 314,087 | +1.20(+0.87%) |
Aug 04, 2016 | 139.60 | 140.00 | 138.20 | 138.40 | 380,120 | -1.20(-0.86%) |
Aug 03, 2016 | 139.20 | 140.50 | 138.60 | 139.60 | 369,158 | -0.60(-0.43%) |
Aug 02, 2016 | 140.00 | 141.00 | 138.60 | 140.20 | 883,341 | -0.20(-0.14%) |