Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 146.44 | 147.28 | 145.85 | 147.01 | 2,014,940 | +0.11(+0.07%) |
Oct 28, 2016 | 146.57 | 148.55 | 146.00 | 146.91 | 1,166,967 | +0.47(+0.32%) |
Oct 27, 2016 | 147.36 | 147.80 | 146.29 | 146.44 | 1,382,084 | -0.26(-0.18%) |
Oct 26, 2016 | 148.61 | 148.66 | 146.06 | 146.70 | 1,653,873 | -3.00(-2.01%) |
Oct 25, 2016 | 151.02 | 151.20 | 149.45 | 149.70 | 1,172,006 | -1.03(-0.69%) |
Oct 24, 2016 | 151.80 | 152.21 | 150.68 | 150.73 | 1,160,635 | -0.14(-0.09%) |
Oct 21, 2016 | 150.77 | 151.13 | 149.83 | 150.87 | 717,467 | -0.62(-0.41%) |
Oct 20, 2016 | 150.82 | 152.13 | 150.31 | 151.50 | 800,510 | +0.71(+0.47%) |
Oct 19, 2016 | 151.56 | 151.99 | 150.68 | 150.79 | 773,080 | -0.50(-0.33%) |
Oct 18, 2016 | 151.23 | 151.70 | 150.44 | 151.29 | 741,377 | +1.09(+0.73%) |
Oct 17, 2016 | 150.74 | 150.94 | 149.74 | 150.19 | 918,274 | -0.34(-0.23%) |
Oct 14, 2016 | 152.26 | 152.39 | 150.51 | 150.53 | 989,704 | -0.81(-0.54%) |
Oct 13, 2016 | 151.23 | 151.72 | 149.77 | 151.35 | 1,582,876 | -0.53(-0.35%) |
Oct 12, 2016 | 153.35 | 153.35 | 151.72 | 151.88 | 1,111,548 | -0.44(-0.29%) |
Oct 11, 2016 | 156.46 | 156.46 | 151.71 | 152.32 | 1,126,079 | -4.57(-2.91%) |
Oct 10, 2016 | 156.15 | 157.62 | 156.08 | 156.89 | 493,375 | +1.57(+1.01%) |
Oct 07, 2016 | 155.31 | 155.68 | 154.27 | 155.32 | 704,782 | +0.25(+0.16%) |
Oct 06, 2016 | 154.57 | 155.23 | 153.67 | 155.07 | 685,677 | +0.40(+0.26%) |
Oct 05, 2016 | 154.17 | 155.14 | 153.92 | 154.67 | 800,972 | +0.50(+0.32%) |
Oct 04, 2016 | 155.85 | 156.73 | 153.26 | 154.17 | 854,095 | -2.04(-1.31%) |
Oct 03, 2016 | 156.43 | 157.01 | 155.42 | 156.21 | 822,875 | -1.16(-0.73%) |
Sep 30, 2016 | 154.99 | 158.10 | 154.99 | 157.36 | 1,316,961 | +2.88(+1.86%) |
Sep 29, 2016 | 156.79 | 157.03 | 153.89 | 154.48 | 684,974 | -2.39(-1.52%) |
Sep 28, 2016 | 158.10 | 158.10 | 156.06 | 156.87 | 676,818 | +0.18(+0.11%) |
Sep 27, 2016 | 155.26 | 156.71 | 154.67 | 156.70 | 771,462 | +1.72(+1.11%) |
Sep 26, 2016 | 156.03 | 156.37 | 154.32 | 154.98 | 788,935 | -2.18(-1.39%) |
Sep 23, 2016 | 156.90 | 157.95 | 155.39 | 157.16 | 1,343,008 | -1.79(-1.13%) |
Sep 22, 2016 | 157.60 | 159.13 | 156.85 | 158.96 | 779,170 | +1.90(+1.21%) |
Sep 21, 2016 | 154.53 | 157.27 | 154.53 | 157.06 | 877,058 | +3.06(+1.98%) |
Sep 20, 2016 | 154.97 | 155.04 | 153.90 | 154.00 | 569,216 | +0.20(+0.13%) |
Sep 19, 2016 | 153.93 | 154.94 | 153.42 | 153.80 | 604,317 | +0.40(+0.26%) |
Sep 16, 2016 | 154.15 | 154.41 | 152.42 | 153.40 | 1,139,933 | -0.72(-0.47%) |
Sep 15, 2016 | 151.25 | 154.63 | 150.94 | 154.11 | 939,840 | +2.82(+1.86%) |
Sep 14, 2016 | 150.33 | 151.41 | 150.10 | 151.29 | 876,270 | +1.49(+0.99%) |
Sep 13, 2016 | 150.92 | 151.28 | 149.39 | 149.81 | 914,803 | -1.92(-1.26%) |
Sep 12, 2016 | 149.22 | 151.86 | 149.07 | 151.72 | 1,021,864 | +2.00(+1.34%) |
Sep 09, 2016 | 153.88 | 154.00 | 149.71 | 149.72 | 1,104,430 | -4.95(-3.20%) |
Sep 08, 2016 | 154.99 | 155.71 | 154.22 | 154.67 | 849,197 | -0.97(-0.62%) |
Sep 07, 2016 | 154.76 | 155.64 | 154.10 | 155.64 | 832,130 | +0.47(+0.30%) |
Sep 06, 2016 | 154.76 | 155.23 | 154.11 | 155.16 | 675,001 | +0.49(+0.32%) |
Sep 02, 2016 | 154.83 | 154.68 | 154.68 | 154.68 | 546,601 | +0.26(+0.17%) |
Sep 01, 2016 | 155.02 | 155.08 | 153.27 | 154.41 | 698,174 | -0.17(-0.11%) |
Aug 31, 2016 | 155.09 | 155.96 | 154.03 | 154.58 | 991,202 | -0.45(-0.29%) |
Aug 30, 2016 | 154.19 | 155.40 | 153.97 | 155.03 | 856,719 | +0.42(+0.27%) |
Aug 29, 2016 | 152.99 | 155.14 | 152.87 | 154.62 | 1,112,249 | +1.55(+1.01%) |
Aug 26, 2016 | 151.95 | 153.92 | 151.89 | 153.06 | 1,120,598 | +1.16(+0.76%) |
Aug 25, 2016 | 150.94 | 153.02 | 150.94 | 151.90 | 923,425 | +0.78(+0.51%) |
Aug 24, 2016 | 152.51 | 152.88 | 150.83 | 151.13 | 575,303 | -1.45(-0.95%) |
Aug 23, 2016 | 152.43 | 153.53 | 152.40 | 152.57 | 789,235 | +0.39(+0.26%) |
Aug 22, 2016 | 151.76 | 152.46 | 151.76 | 152.18 | 812,576 | +0.53(+0.35%) |
Aug 19, 2016 | 151.08 | 151.78 | 150.36 | 151.65 | 818,205 | +0.13(+0.09%) |
Aug 18, 2016 | 150.61 | 151.70 | 150.06 | 151.52 | 789,819 | +0.51(+0.34%) |
Aug 17, 2016 | 150.51 | 151.21 | 150.06 | 151.00 | 602,052 | +0.29(+0.19%) |
Aug 16, 2016 | 151.24 | 151.91 | 150.67 | 150.72 | 968,400 | -1.25(-0.82%) |
Aug 15, 2016 | 152.06 | 152.91 | 151.70 | 151.96 | 603,654 | +0.20(+0.13%) |
Aug 12, 2016 | 153.72 | 153.95 | 151.48 | 151.76 | 686,519 | -2.38(-1.54%) |
Aug 11, 2016 | 152.65 | 154.63 | 151.86 | 154.14 | 1,073,879 | +1.52(+0.99%) |
Aug 10, 2016 | 151.86 | 152.64 | 151.16 | 152.63 | 797,392 | +0.72(+0.47%) |
Aug 09, 2016 | 151.41 | 152.73 | 150.76 | 151.91 | 673,553 | +0.55(+0.36%) |
Aug 08, 2016 | 151.54 | 151.65 | 150.70 | 151.36 | 861,803 | -0.18(-0.12%) |
Aug 05, 2016 | 149.69 | 151.59 | 149.69 | 151.54 | 1,363,658 | +1.92(+1.28%) |
Aug 04, 2016 | 147.20 | 149.71 | 145.11 | 149.62 | 3,438,921 | -3.71(-2.42%) |
Aug 03, 2016 | 154.08 | 154.18 | 152.73 | 153.33 | 1,459,572 | -0.57(-0.37%) |
Aug 02, 2016 | 153.86 | 154.05 | 152.55 | 153.90 | 834,870 | -0.31(-0.20%) |