Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 203.58 | 204.05 | 201.48 | 202.06 | 1,610,474 | -1.33(-0.65%) |
Oct 28, 2016 | 203.98 | 205.16 | 203.13 | 203.39 | 1,364,491 | -0.43(-0.21%) |
Oct 27, 2016 | 205.26 | 206.04 | 203.43 | 203.82 | 1,578,303 | -1.28(-0.62%) |
Oct 26, 2016 | 203.88 | 206.67 | 202.97 | 205.10 | 2,575,700 | +0.68(+0.33%) |
Oct 25, 2016 | 197.71 | 204.85 | 195.71 | 204.42 | 3,817,715 | +14.02(+7.37%) |
Oct 24, 2016 | 189.85 | 190.67 | 189.38 | 190.40 | 1,591,118 | +1.34(+0.71%) |
Oct 21, 2016 | 189.50 | 189.57 | 187.39 | 189.05 | 1,893,824 | -1.07(-0.57%) |
Oct 20, 2016 | 190.39 | 190.85 | 189.21 | 190.12 | 1,125,167 | -0.41(-0.22%) |
Oct 19, 2016 | 191.15 | 191.69 | 189.92 | 190.53 | 1,210,281 | -0.38(-0.20%) |
Oct 18, 2016 | 192.14 | 196.50 | 190.74 | 190.91 | 1,058,292 | +0.02(+0.01%) |
Oct 17, 2016 | 190.82 | 192.18 | 190.76 | 190.90 | 967,310 | +0.16(+0.09%) |
Oct 14, 2016 | 191.40 | 191.98 | 190.21 | 190.73 | 1,318,171 | -0.34(-0.18%) |
Oct 13, 2016 | 189.99 | 191.43 | 189.49 | 191.08 | 1,356,065 | +0.73(+0.38%) |
Oct 12, 2016 | 190.21 | 191.18 | 189.75 | 190.35 | 1,531,855 | +0.21(+0.11%) |
Oct 11, 2016 | 191.08 | 191.60 | 189.97 | 190.14 | 1,293,223 | -1.18(-0.62%) |
Oct 10, 2016 | 191.76 | 192.67 | 191.18 | 191.32 | 1,207,400 | -0.20(-0.10%) |
Oct 07, 2016 | 191.25 | 191.90 | 189.91 | 191.52 | 2,663,185 | -0.98(-0.51%) |
Oct 06, 2016 | 194.37 | 194.38 | 192.30 | 192.50 | 2,316,657 | -1.54(-0.79%) |
Oct 05, 2016 | 196.05 | 196.05 | 193.96 | 194.04 | 1,429,162 | -0.41(-0.21%) |
Oct 04, 2016 | 197.61 | 197.69 | 193.96 | 194.45 | 1,718,792 | -2.85(-1.45%) |
Oct 03, 2016 | 195.77 | 197.89 | 194.81 | 197.30 | 1,632,724 | +0.71(+0.36%) |
Sep 30, 2016 | 199.33 | 199.67 | 194.63 | 196.59 | 2,640,330 | -2.15(-1.08%) |
Sep 29, 2016 | 201.81 | 201.81 | 197.61 | 198.74 | 1,382,614 | -2.80(-1.39%) |
Sep 28, 2016 | 201.85 | 202.53 | 200.81 | 201.54 | 1,649,193 | -0.03(-0.02%) |
Sep 27, 2016 | 201.78 | 202.58 | 201.17 | 201.57 | 1,154,159 | +0.21(+0.11%) |
Sep 26, 2016 | 201.51 | 202.96 | 200.93 | 201.36 | 1,073,890 | -0.25(-0.13%) |
Sep 23, 2016 | 201.81 | 202.19 | 200.63 | 201.61 | 1,047,154 | -0.64(-0.32%) |
Sep 22, 2016 | 200.88 | 202.59 | 200.71 | 202.25 | 1,430,310 | +2.30(+1.15%) |
Sep 21, 2016 | 197.76 | 200.00 | 197.33 | 199.96 | 2,024,665 | +2.74(+1.39%) |
Sep 20, 2016 | 197.93 | 198.66 | 197.22 | 197.22 | 1,229,057 | -0.33(-0.17%) |
Sep 19, 2016 | 196.25 | 198.38 | 196.07 | 197.55 | 1,776,111 | +2.81(+1.44%) |
Sep 16, 2016 | 195.53 | 195.71 | 194.57 | 194.73 | 3,527,479 | -1.34(-0.69%) |
Sep 15, 2016 | 194.70 | 196.41 | 194.12 | 196.08 | 1,552,979 | +1.38(+0.71%) |
Sep 14, 2016 | 194.70 | 196.01 | 194.29 | 194.70 | 1,822,283 | +0.00(+0.00%) |
Sep 13, 2016 | 194.91 | 195.78 | 194.37 | 194.70 | 1,961,971 | -1.14(-0.58%) |
Sep 12, 2016 | 193.96 | 196.41 | 192.95 | 195.84 | 2,221,682 | +0.71(+0.36%) |
Sep 09, 2016 | 196.94 | 197.35 | 195.09 | 195.14 | 1,919,452 | -3.03(-1.53%) |
Sep 08, 2016 | 197.23 | 198.67 | 196.82 | 198.16 | 1,523,343 | +0.21(+0.11%) |
Sep 07, 2016 | 198.60 | 199.28 | 197.77 | 197.95 | 1,519,137 | -1.34(-0.67%) |
Sep 06, 2016 | 200.30 | 200.51 | 198.68 | 199.28 | 1,951,456 | -0.26(-0.13%) |
Sep 02, 2016 | 199.90 | 199.55 | 199.55 | 199.55 | 1,820,134 | -0.24(-0.12%) |
Sep 01, 2016 | 199.39 | 199.97 | 198.38 | 199.79 | 1,630,406 | +0.53(+0.26%) |
Aug 31, 2016 | 196.00 | 199.79 | 195.68 | 199.26 | 3,524,199 | +2.89(+1.47%) |
Aug 30, 2016 | 199.00 | 199.54 | 195.88 | 196.37 | 2,301,426 | -2.62(-1.32%) |
Aug 29, 2016 | 199.57 | 200.45 | 198.79 | 199.00 | 2,010,300 | -0.11(-0.06%) |
Aug 26, 2016 | 202.83 | 203.48 | 198.47 | 199.11 | 5,766,416 | -3.33(-1.65%) |
Aug 25, 2016 | 201.69 | 203.80 | 200.38 | 202.44 | 5,381,859 | +0.33(+0.17%) |
Aug 24, 2016 | 202.63 | 203.44 | 199.41 | 202.11 | 12,963,880 | -1.33(-0.65%) |
Aug 23, 2016 | 207.91 | 207.91 | 202.12 | 203.44 | 13,047,334 | -3.62(-1.75%) |
Aug 22, 2016 | 207.20 | 208.87 | 206.70 | 207.06 | 4,654,029 | +0.06(+0.03%) |
Aug 19, 2016 | 207.49 | 207.71 | 205.84 | 207.00 | 2,962,249 | -1.06(-0.51%) |
Aug 18, 2016 | 208.24 | 208.49 | 206.98 | 208.06 | 3,187,316 | -0.18(-0.09%) |
Aug 17, 2016 | 209.10 | 209.75 | 204.90 | 208.24 | 5,378,416 | -0.92(-0.44%) |
Aug 16, 2016 | 216.05 | 216.71 | 207.26 | 209.16 | 9,679,069 | -7.93(-3.65%) |
Aug 15, 2016 | 215.22 | 217.43 | 215.21 | 217.08 | 11,225,399 | +1.91(+0.89%) |
Aug 12, 2016 | 213.81 | 216.14 | 213.14 | 215.17 | 17,140,774 | +1.31(+0.61%) |
Aug 11, 2016 | 213.01 | 215.10 | 211.91 | 213.86 | 15,528,269 | +1.01(+0.47%) |
Aug 10, 2016 | 211.64 | 213.50 | 211.03 | 212.85 | 11,742,890 | +0.52(+0.25%) |
Aug 09, 2016 | 212.14 | 212.84 | 211.12 | 212.32 | 12,154,033 | +0.38(+0.18%) |
Aug 08, 2016 | 211.79 | 213.31 | 210.80 | 211.94 | 10,733,701 | -0.08(-0.04%) |
Aug 05, 2016 | 211.09 | 212.02 | 209.86 | 212.02 | 5,423,885 | +2.07(+0.99%) |
Aug 04, 2016 | 209.87 | 210.79 | 208.64 | 209.95 | 7,022,640 | +0.73(+0.35%) |
Aug 03, 2016 | 209.76 | 209.95 | 207.51 | 209.22 | 8,381,381 | -0.12(-0.06%) |
Aug 02, 2016 | 207.04 | 209.72 | 205.87 | 209.34 | 5,857,029 | +1.76(+0.85%) |