Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2016 | 151.50 | 151.50 | 151.50 | 50 | -5.48(-3.49%) | |
Oct 20, 2016 | 156.98 | 156.98 | 156.98 | 0 | -0.52(-0.33%) | |
Oct 18, 2016 | 157.50 | 157.50 | 157.50 | 0 | +0.49(+0.31%) | |
Oct 14, 2016 | 157.01 | 157.01 | 157.01 | 0 | -1.99(-1.25%) | |
Oct 11, 2016 | 159.00 | 159.00 | 159.00 | 38 | +1.03(+0.65%) | |
Oct 07, 2016 | 157.97 | 157.97 | 157.97 | 0 | -5.03(-3.09%) | |
Oct 06, 2016 | 155.48 | 163.00 | 155.48 | 163.00 | 2,287 | +7.59(+4.88%) |
Oct 05, 2016 | 153.00 | 155.41 | 152.98 | 155.41 | 2,510 | +2.41(+1.58%) |
Oct 04, 2016 | 153.00 | 153.00 | 153.00 | 153.00 | 1,015 | +1.00(+0.66%) |
Oct 03, 2016 | 152.01 | 152.01 | 152.00 | 152.00 | 362 | -0.05(-0.03%) |
Sep 30, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 612 | +0.00(+0.00%) |
Sep 29, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 1,027 | +0.00(+0.00%) |
Sep 28, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 170 | +0.05(+0.03%) |
Sep 27, 2016 | 152.06 | 152.06 | 152.00 | 152.00 | 1,572 | -1.50(-0.98%) |
Sep 26, 2016 | 153.01 | 153.50 | 153.01 | 153.50 | 270 | -0.50(-0.32%) |
Sep 23, 2016 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | +1.16(+0.76%) |
Sep 22, 2016 | 154.93 | 154.94 | 152.84 | 152.84 | 460 | -0.57(-0.37%) |
Sep 20, 2016 | 153.41 | 153.41 | 153.41 | 0 | +3.41(+2.27%) | |
Sep 13, 2016 | 150.00 | 150.00 | 150.00 | 0 | -1.01(-0.67%) | |
Sep 09, 2016 | 151.01 | 151.01 | 151.01 | 12 | -0.99(-0.65%) | |
Sep 08, 2016 | 151.95 | 152.00 | 151.95 | 152.00 | 299 | +0.35(+0.23%) |
Sep 07, 2016 | 151.65 | 151.65 | 151.65 | 151.65 | 160 | +0.00(+0.00%) |
Sep 06, 2016 | 151.65 | 152.00 | 151.65 | 151.65 | 1,804 | +0.00(+0.00%) |
Sep 01, 2016 | 151.65 | 151.65 | 151.65 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 151.93 | 151.93 | 150.98 | 151.65 | 1,625 | -2.24(-1.46%) |
Aug 30, 2016 | 150.81 | 153.89 | 150.81 | 153.89 | 200 | +3.09(+2.05%) |
Aug 29, 2016 | 150.81 | 150.81 | 150.80 | 150.80 | 1,100 | +0.00(+0.00%) |
Aug 26, 2016 | 150.80 | 150.80 | 150.80 | 150.80 | 800 | +0.00(+0.00%) |
Aug 25, 2016 | 150.80 | 150.90 | 150.80 | 150.80 | 1,200 | +0.00(+0.00%) |
Aug 24, 2016 | 150.80 | 151.00 | 150.80 | 150.80 | 1,124 | +0.00(+0.00%) |
Aug 23, 2016 | 150.80 | 150.80 | 150.80 | 150.80 | 1,000 | -0.05(-0.03%) |
Aug 17, 2016 | 150.85 | 150.85 | 150.85 | 50 | +0.45(+0.30%) | |
Aug 16, 2016 | 149.92 | 150.40 | 149.92 | 150.40 | 1,000 | +1.64(+1.10%) |
Aug 15, 2016 | 148.76 | 148.76 | 148.76 | 148.76 | 150 | +0.01(+0.01%) |
Aug 12, 2016 | 148.76 | 148.76 | 148.74 | 148.75 | 500 | +0.89(+0.60%) |
Aug 11, 2016 | 147.86 | 147.86 | 147.86 | 147.86 | 631 | -0.13(-0.09%) |
Aug 10, 2016 | 147.00 | 147.99 | 147.00 | 147.99 | 471 | +1.00(+0.68%) |
Aug 05, 2016 | 146.99 | 146.99 | 146.99 | 0 | +1.99(+1.37%) | |
Aug 04, 2016 | 146.02 | 146.02 | 145.00 | 145.00 | 235 | -0.19(-0.13%) |
Aug 03, 2016 | 144.99 | 145.19 | 144.99 | 145.19 | 1,921 | +2.18(+1.52%) |
Aug 02, 2016 | 143.01 | 143.01 | 143.01 | 143.01 | 120 | +0.50(+0.35%) |
Jul 29, 2016 | 142.51 | 142.51 | 142.51 | 0 | +0.01(+0.01%) | |
Jul 28, 2016 | 142.49 | 142.50 | 142.47 | 142.50 | 400 | +0.49(+0.35%) |
Jul 26, 2016 | 142.01 | 142.01 | 142.01 | 100 | +3.90(+2.82%) | |
Jul 22, 2016 | 138.11 | 138.11 | 138.11 | 0 | -2.89(-2.05%) | |
Jul 21, 2016 | 141.00 | 141.00 | 140.99 | 141.00 | 5,585 | +0.00(+0.00%) |
Jul 20, 2016 | 140.99 | 141.00 | 140.99 | 141.00 | 3,050 | +1.00(+0.71%) |
Jul 19, 2016 | 140.00 | 140.00 | 140.00 | 140.00 | 1,630 | +0.00(+0.00%) |
Jul 18, 2016 | 140.00 | 140.00 | 139.99 | 140.00 | 1,125 | +2.00(+1.45%) |
Jul 15, 2016 | 138.01 | 138.01 | 138.00 | 138.00 | 950 | +1.29(+0.94%) |
Jul 13, 2016 | 136.71 | 136.71 | 136.71 | 0 | -5.29(-3.73%) | |
Jul 12, 2016 | 140.98 | 142.00 | 140.98 | 142.00 | 2,120 | +6.99(+5.18%) |
Jul 07, 2016 | 135.01 | 135.01 | 135.01 | 130 | +0.01(+0.01%) | |
Jul 05, 2016 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | -1.00(-0.74%) |
Jun 30, 2016 | 136.00 | 136.00 | 136.00 | 0 | -6.00(-4.23%) | |
Jun 29, 2016 | 138.83 | 143.08 | 138.83 | 142.00 | 635 | +5.75(+4.22%) |
Jun 27, 2016 | 136.25 | 136.25 | 136.25 | 88 | -3.25(-2.33%) | |
Jun 24, 2016 | 139.50 | 139.50 | 139.50 | 139.50 | 130 | -0.50(-0.36%) |
Jun 23, 2016 | 139.99 | 139.99 | 139.99 | 140.00 | 230 | +6.08(+4.54%) |
Jun 17, 2016 | 133.92 | 133.92 | 133.92 | 0 | -4.08(-2.96%) | |
Jun 16, 2016 | 138.00 | 138.01 | 138.00 | 138.00 | 800 | -2.00(-1.43%) |
Jun 15, 2016 | 139.98 | 140.00 | 139.98 | 140.00 | 450 | +0.00(+0.00%) |
Jun 14, 2016 | 139.99 | 140.00 | 139.99 | 140.00 | 640 | -2.01(-1.42%) |
Jun 13, 2016 | 142.01 | 142.02 | 142.01 | 142.01 | 1,250 | +0.00(+0.00%) |
Jun 10, 2016 | 142.43 | 142.44 | 142.00 | 142.01 | 920 | -0.49(-0.34%) |
Jun 08, 2016 | 142.50 | 142.50 | 142.50 | 85 | -0.50(-0.35%) | |
Jun 07, 2016 | 142.00 | 143.00 | 142.00 | 143.00 | 1,950 | +2.00(+1.42%) |
Jun 06, 2016 | 140.98 | 141.00 | 140.98 | 141.00 | 750 | +3.59(+2.61%) |
Jun 03, 2016 | 137.41 | 137.41 | 137.41 | 137.41 | 272 | -2.59(-1.85%) |
Jun 01, 2016 | 140.00 | 140.00 | 140.00 | 0 | +1.99(+1.44%) | |
May 31, 2016 | 133.45 | 138.01 | 133.45 | 138.01 | 600 | +8.01(+6.16%) |
May 25, 2016 | 130.00 | 130.00 | 130.00 | 0 | +2.54(+1.99%) | |
May 20, 2016 | 127.46 | 127.46 | 127.46 | 0 | -0.10(-0.08%) | |
May 19, 2016 | 127.75 | 127.75 | 127.56 | 127.56 | 1,431 | -0.19(-0.15%) |
May 16, 2016 | 127.75 | 127.75 | 127.75 | 140 | -2.00(-1.54%) | |
May 10, 2016 | 129.75 | 129.75 | 129.75 | 0 | +0.65(+0.50%) | |
May 06, 2016 | 129.10 | 129.10 | 129.10 | 6 | -0.65(-0.50%) | |
May 04, 2016 | 129.75 | 129.75 | 129.75 | 73 | +0.85(+0.66%) | |
May 03, 2016 | 128.90 | 128.90 | 128.90 | 128.90 | 600 | -0.10(-0.08%) |
Apr 29, 2016 | 129.00 | 129.00 | 129.00 | 0 | -1.16(-0.89%) | |
Apr 28, 2016 | 130.16 | 130.16 | 130.16 | 130.16 | 100 | +0.16(+0.12%) |
Apr 27, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 260 | +0.00(+0.00%) |
Apr 26, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 350 | +0.00(+0.00%) |
Apr 22, 2016 | 130.00 | 130.00 | 130.00 | 50 | +1.00(+0.78%) | |
Apr 20, 2016 | 129.00 | 129.00 | 129.00 | 0 | +0.00(+0.00%) | |
Apr 18, 2016 | 129.00 | 129.00 | 129.00 | 5 | -0.50(-0.39%) | |
Apr 08, 2016 | 129.50 | 129.50 | 129.50 | 29 | +2.81(+2.22%) | |
Apr 07, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 601 | +0.00(+0.00%) |
Apr 06, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 530 | +0.00(+0.00%) |
Apr 05, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 523 | +0.69(+0.55%) |
Apr 01, 2016 | 126.00 | 126.00 | 126.00 | 0 | +0.23(+0.18%) | |
Mar 31, 2016 | 125.77 | 125.77 | 125.77 | 125.77 | 202 | +2.63(+2.14%) |
Mar 30, 2016 | 121.50 | 123.14 | 121.50 | 123.14 | 555 | +0.72(+0.59%) |
Mar 29, 2016 | 122.43 | 122.43 | 122.42 | 122.42 | 443 | -1.49(-1.20%) |
Mar 23, 2016 | 123.91 | 123.91 | 123.91 | 19 | -1.33(-1.06%) | |
Mar 18, 2016 | 125.24 | 125.24 | 125.24 | 0 | +1.24(+1.00%) | |
Mar 17, 2016 | 124.01 | 124.01 | 124.00 | 124.00 | 364 | -0.60(-0.48%) |
Mar 16, 2016 | 125.35 | 125.35 | 124.60 | 124.60 | 307 | -1.40(-1.11%) |
Mar 14, 2016 | 126.00 | 126.00 | 126.00 | 23 | -0.26(-0.21%) | |
Mar 11, 2016 | 126.26 | 126.26 | 126.26 | 126.26 | 179 | +0.26(+0.21%) |
Mar 10, 2016 | 127.11 | 127.11 | 126.00 | 126.00 | 731 | -2.48(-1.93%) |
Mar 09, 2016 | 128.48 | 128.48 | 128.48 | 128.48 | 100 | -0.02(-0.02%) |
Mar 08, 2016 | 128.50 | 128.50 | 128.50 | 128.50 | 150 | -0.44(-0.34%) |
Mar 07, 2016 | 127.51 | 128.94 | 127.50 | 128.94 | 480 | -1.06(-0.82%) |
Mar 04, 2016 | 129.00 | 129.00 | 130.00 | 373 | +1.00(+0.78%) | |
Mar 03, 2016 | 128.95 | 129.00 | 128.95 | 129.00 | 850 | +0.00(+0.00%) |
Mar 01, 2016 | 129.00 | 129.00 | 129.00 | 31 | +1.00(+0.78%) | |
Feb 26, 2016 | 128.00 | 128.00 | 128.00 | 0 | +0.00(+0.00%) | |
Feb 25, 2016 | 127.99 | 128.00 | 127.99 | 128.00 | 320 | +1.41(+1.11%) |
Feb 24, 2016 | 126.00 | 126.59 | 126.00 | 126.59 | 200 | -1.81(-1.41%) |
Feb 18, 2016 | 128.40 | 128.40 | 128.40 | 125 | -0.59(-0.46%) | |
Feb 17, 2016 | 123.01 | 128.99 | 123.01 | 128.99 | 275 | +3.99(+3.19%) |
Feb 12, 2016 | 125.00 | 125.00 | 125.00 | 10 | +0.00(+0.00%) | |
Feb 10, 2016 | 125.00 | 125.00 | 125.00 | 50 | +0.00(+0.00%) | |
Feb 09, 2016 | 125.01 | 125.01 | 125.00 | 125.00 | 200 | -4.99(-3.84%) |
Feb 08, 2016 | 130.00 | 130.00 | 129.99 | 129.99 | 570 | -0.01(-0.01%) |
Feb 05, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 250 | -0.51(-0.39%) |
Feb 04, 2016 | 130.65 | 130.65 | 130.51 | 130.51 | 340 | +3.50(+2.76%) |
Feb 01, 2016 | 127.01 | 127.01 | 127.01 | 0 | -2.99(-2.30%) | |
Jan 29, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | -3.48(-2.61%) |
Jan 28, 2016 | 133.47 | 133.48 | 133.47 | 133.48 | 350 | +6.43(+5.06%) |
Jan 26, 2016 | 127.05 | 127.05 | 127.05 | 47 | +0.80(+0.63%) | |
Jan 25, 2016 | 126.25 | 126.25 | 126.25 | 126.25 | 254 | +0.00(+0.00%) |
Jan 22, 2016 | 124.75 | 126.25 | 124.34 | 126.25 | 500 | +2.00(+1.61%) |
Jan 21, 2016 | 130.50 | 130.50 | 124.15 | 124.25 | 798 | -6.30(-4.83%) |
Jan 20, 2016 | 131.01 | 131.01 | 130.55 | 130.55 | 2,550 | -0.43(-0.33%) |
Jan 15, 2016 | 130.98 | 130.98 | 130.98 | 0 | -1.02(-0.77%) | |
Jan 14, 2016 | 132.01 | 132.01 | 130.55 | 132.00 | 520 | -8.00(-5.71%) |
Jan 12, 2016 | 140.00 | 140.00 | 140.00 | 0 | -5.00(-3.45%) | |
Jan 11, 2016 | 145.01 | 145.01 | 145.00 | 145.00 | 211 | -3.00(-2.03%) |
Jan 08, 2016 | 151.00 | 151.00 | 148.00 | 148.00 | 1,165 | -3.05(-2.02%) |
Jan 07, 2016 | 151.05 | 151.05 | 151.05 | 151.05 | 305 | -1.95(-1.27%) |
Jan 06, 2016 | 153.01 | 153.01 | 153.00 | 153.00 | 207 | -2.00(-1.29%) |
Dec 31, 2015 | 155.00 | 155.00 | 155.00 | 0 | +1.38(+0.90%) | |
Dec 30, 2015 | 153.62 | 153.62 | 153.62 | 153.62 | 175 | +0.12(+0.08%) |
Dec 29, 2015 | 153.51 | 153.51 | 153.50 | 153.50 | 327 | -4.06(-2.58%) |
Dec 23, 2015 | 157.56 | 157.56 | 157.56 | 0 | -0.44(-0.28%) | |
Dec 22, 2015 | 158.00 | 158.00 | 158.00 | 158.00 | 1,255 | +0.00(+0.00%) |
Dec 21, 2015 | 157.00 | 158.00 | 157.00 | 158.00 | 3,100 | +1.55(+0.99%) |
Dec 17, 2015 | 156.45 | 156.45 | 156.45 | 24 | +5.40(+3.57%) | |
Dec 15, 2015 | 151.05 | 151.05 | 151.05 | 0 | -2.78(-1.81%) | |
Dec 14, 2015 | 154.00 | 154.00 | 153.83 | 153.83 | 1,320 | -0.18(-0.12%) |
Dec 10, 2015 | 154.01 | 154.01 | 154.01 | 0 | -1.99(-1.28%) | |
Dec 09, 2015 | 156.05 | 156.05 | 156.00 | 156.00 | 1,100 | +0.00(+0.00%) |
Dec 08, 2015 | 156.00 | 156.00 | 156.00 | 156.00 | 150 | +0.99(+0.64%) |
Dec 07, 2015 | 155.01 | 155.01 | 155.01 | 155.01 | 100 | -2.91(-1.84%) |
Dec 04, 2015 | 157.92 | 157.92 | 157.92 | 157.92 | 100 | +2.92(+1.88%) |
Dec 03, 2015 | 155.00 | 155.00 | 155.00 | 155.00 | 250 | -0.79(-0.51%) |
Dec 01, 2015 | 155.79 | 155.79 | 155.79 | 30 | +1.68(+1.09%) | |
Nov 30, 2015 | 154.11 | 154.11 | 154.11 | 154.11 | 100 | -2.92(-1.86%) |
Nov 24, 2015 | 157.03 | 157.03 | 157.03 | 0 | -4.47(-2.77%) | |
Nov 23, 2015 | 161.50 | 161.50 | 616 | +5.30(+3.39%) | ||
Nov 20, 2015 | 157.94 | 157.94 | 156.20 | 156.20 | 437 | +0.67(+0.43%) |
Nov 19, 2015 | 158.51 | 158.51 | 155.29 | 155.53 | 1,138 | -2.98(-1.88%) |
Nov 18, 2015 | 158.52 | 158.56 | 158.51 | 158.51 | 300 | -0.01(-0.01%) |
Nov 13, 2015 | 158.52 | 158.52 | 158.52 | 11 | -3.23(-2.00%) | |
Nov 12, 2015 | 160.98 | 161.75 | 160.98 | 161.75 | 350 | +0.75(+0.47%) |
Nov 11, 2015 | 161.00 | 160.99 | 161.00 | 738 | +0.01(+0.01%) | |
Nov 10, 2015 | 159.99 | 160.99 | 159.99 | 160.99 | 1,650 | +3.49(+2.22%) |
Nov 09, 2015 | 157.51 | 157.51 | 157.50 | 157.50 | 500 | -2.50(-1.56%) |
Nov 06, 2015 | 159.99 | 160.00 | 159.99 | 160.00 | 200 | +2.75(+1.75%) |
Nov 05, 2015 | 157.25 | 157.25 | 157.25 | 157.25 | 198 | -0.80(-0.51%) |
Nov 04, 2015 | 160.99 | 161.00 | 158.00 | 158.05 | 1,235 | -3.05(-1.89%) |