Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 185.44 | 186.11 | 184.11 | 184.30 | 626,260 | -0.40(-0.22%) |
Oct 28, 2016 | 185.58 | 188.31 | 184.43 | 184.70 | 629,797 | -0.99(-0.53%) |
Oct 27, 2016 | 186.99 | 187.78 | 182.68 | 185.69 | 824,014 | -1.10(-0.59%) |
Oct 26, 2016 | 185.39 | 188.50 | 185.39 | 186.79 | 522,381 | +0.89(+0.48%) |
Oct 25, 2016 | 197.14 | 197.65 | 185.71 | 185.90 | 1,286,378 | -12.40(-6.25%) |
Oct 24, 2016 | 198.38 | 200.53 | 197.74 | 198.30 | 393,343 | +1.43(+0.73%) |
Oct 21, 2016 | 194.95 | 197.59 | 194.09 | 196.87 | 394,176 | +0.30(+0.15%) |
Oct 20, 2016 | 195.10 | 196.99 | 194.06 | 196.57 | 407,073 | +1.17(+0.60%) |
Oct 19, 2016 | 196.39 | 196.72 | 194.04 | 195.40 | 370,793 | -0.17(-0.09%) |
Oct 18, 2016 | 197.87 | 197.87 | 195.18 | 195.57 | 279,225 | -0.06(-0.03%) |
Oct 17, 2016 | 196.01 | 196.89 | 194.71 | 195.63 | 314,295 | -0.83(-0.42%) |
Oct 14, 2016 | 196.65 | 198.10 | 196.15 | 196.46 | 514,665 | +1.56(+0.80%) |
Oct 13, 2016 | 193.79 | 196.02 | 193.36 | 194.90 | 572,238 | -0.30(-0.15%) |
Oct 12, 2016 | 194.27 | 196.37 | 193.50 | 195.20 | 706,401 | +3.21(+1.67%) |
Oct 11, 2016 | 197.06 | 197.71 | 191.89 | 191.99 | 622,949 | -5.91(-2.99%) |
Oct 10, 2016 | 198.52 | 199.80 | 197.50 | 197.90 | 232,974 | +0.13(+0.07%) |
Oct 07, 2016 | 201.11 | 201.11 | 196.67 | 197.77 | 426,052 | -3.09(-1.54%) |
Oct 06, 2016 | 199.69 | 201.75 | 198.92 | 200.86 | 448,067 | +1.03(+0.52%) |
Oct 05, 2016 | 199.18 | 200.81 | 198.29 | 199.83 | 388,973 | +1.24(+0.62%) |
Oct 04, 2016 | 196.59 | 201.02 | 196.59 | 198.59 | 472,392 | -0.32(-0.16%) |
Oct 03, 2016 | 199.47 | 200.80 | 198.20 | 198.91 | 408,505 | -1.43(-0.71%) |
Sep 30, 2016 | 200.03 | 201.12 | 198.22 | 200.34 | 868,619 | +1.48(+0.74%) |
Sep 29, 2016 | 201.18 | 201.69 | 197.70 | 198.86 | 1,111,231 | -2.66(-1.32%) |
Sep 28, 2016 | 202.94 | 202.94 | 199.71 | 201.52 | 692,178 | -1.35(-0.67%) |
Sep 27, 2016 | 202.61 | 203.46 | 201.93 | 202.87 | 728,785 | +0.33(+0.16%) |
Sep 26, 2016 | 204.58 | 205.04 | 202.42 | 202.54 | 517,093 | -3.21(-1.56%) |
Sep 23, 2016 | 203.69 | 206.53 | 203.43 | 205.75 | 641,206 | -0.93(-0.45%) |
Sep 22, 2016 | 208.23 | 208.26 | 206.02 | 206.68 | 418,810 | +0.26(+0.13%) |
Sep 21, 2016 | 206.73 | 206.83 | 202.96 | 206.42 | 500,400 | +0.32(+0.16%) |
Sep 20, 2016 | 207.98 | 207.98 | 205.48 | 206.10 | 287,432 | -0.27(-0.13%) |
Sep 19, 2016 | 206.48 | 208.20 | 205.71 | 206.37 | 472,991 | +0.95(+0.46%) |
Sep 16, 2016 | 205.57 | 205.70 | 203.85 | 205.42 | 515,590 | -1.12(-0.54%) |
Sep 15, 2016 | 203.97 | 207.04 | 203.37 | 206.54 | 331,171 | +2.67(+1.31%) |
Sep 14, 2016 | 203.61 | 205.16 | 202.84 | 203.87 | 348,913 | +0.22(+0.11%) |
Sep 13, 2016 | 204.75 | 205.65 | 201.88 | 203.65 | 599,640 | -2.70(-1.31%) |
Sep 12, 2016 | 201.87 | 206.90 | 201.31 | 206.35 | 387,678 | +2.82(+1.39%) |
Sep 09, 2016 | 209.26 | 210.30 | 203.53 | 203.53 | 540,783 | -7.85(-3.71%) |
Sep 08, 2016 | 215.81 | 216.02 | 211.38 | 211.38 | 648,711 | -4.84(-2.24%) |
Sep 07, 2016 | 214.79 | 216.58 | 213.57 | 216.22 | 679,697 | +1.27(+0.59%) |
Sep 06, 2016 | 214.46 | 214.98 | 212.40 | 214.95 | 381,520 | +0.98(+0.46%) |
Sep 02, 2016 | 213.99 | 213.97 | 213.97 | 213.97 | 300,400 | +1.22(+0.57%) |
Sep 01, 2016 | 212.86 | 213.55 | 210.71 | 212.75 | 409,582 | -0.03(-0.01%) |
Aug 31, 2016 | 211.20 | 213.25 | 210.66 | 212.78 | 440,585 | +1.09(+0.51%) |
Aug 30, 2016 | 211.57 | 212.20 | 210.89 | 211.69 | 311,393 | +0.46(+0.22%) |
Aug 29, 2016 | 210.25 | 211.96 | 210.17 | 211.23 | 244,189 | +1.54(+0.73%) |
Aug 26, 2016 | 211.53 | 212.70 | 208.59 | 209.69 | 422,073 | -1.44(-0.68%) |
Aug 25, 2016 | 209.96 | 211.91 | 209.81 | 211.13 | 340,790 | +0.74(+0.35%) |
Aug 24, 2016 | 212.53 | 212.53 | 209.68 | 210.39 | 396,751 | -2.69(-1.26%) |
Aug 23, 2016 | 211.73 | 213.97 | 211.38 | 213.08 | 397,054 | +2.75(+1.31%) |
Aug 22, 2016 | 210.19 | 210.75 | 208.75 | 210.33 | 250,641 | +0.14(+0.07%) |
Aug 19, 2016 | 208.85 | 210.99 | 208.47 | 210.19 | 323,985 | +0.40(+0.19%) |
Aug 18, 2016 | 209.26 | 210.93 | 207.57 | 209.79 | 388,314 | +0.61(+0.29%) |
Aug 17, 2016 | 209.88 | 209.94 | 207.07 | 209.18 | 420,202 | -1.28(-0.61%) |
Aug 16, 2016 | 212.41 | 213.30 | 210.30 | 210.46 | 365,175 | -2.31(-1.09%) |
Aug 15, 2016 | 212.00 | 213.57 | 211.98 | 212.77 | 334,531 | +0.81(+0.38%) |
Aug 12, 2016 | 211.79 | 212.37 | 210.36 | 211.96 | 329,588 | +0.13(+0.06%) |
Aug 11, 2016 | 212.30 | 213.15 | 211.36 | 211.83 | 468,281 | -0.01(-0.00%) |
Aug 10, 2016 | 212.52 | 213.03 | 210.51 | 211.84 | 326,978 | -0.55(-0.26%) |
Aug 09, 2016 | 213.39 | 214.81 | 211.70 | 212.39 | 491,109 | -0.64(-0.30%) |
Aug 08, 2016 | 214.02 | 214.93 | 212.79 | 213.03 | 549,906 | -0.99(-0.46%) |
Aug 05, 2016 | 211.11 | 214.05 | 210.38 | 214.02 | 1,202,165 | +6.32(+3.04%) |
Aug 04, 2016 | 208.58 | 208.59 | 206.16 | 207.70 | 848,726 | -0.88(-0.42%) |
Aug 03, 2016 | 207.76 | 208.58 | 206.42 | 208.58 | 620,910 | +0.29(+0.14%) |
Aug 02, 2016 | 209.94 | 211.50 | 206.73 | 208.29 | 576,012 | -1.62(-0.77%) |