Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 136.12 | 137.45 | 135.71 | 137.26 | 554,180 | +0.84(+0.62%) |
Oct 28, 2016 | 132.94 | 137.69 | 130.93 | 136.41 | 696,879 | +2.72(+2.04%) |
Oct 27, 2016 | 143.84 | 148.16 | 133.19 | 133.69 | 1,687,598 | -17.34(-11.48%) |
Oct 26, 2016 | 154.82 | 154.97 | 149.93 | 151.03 | 618,309 | -5.10(-3.27%) |
Oct 25, 2016 | 161.13 | 161.20 | 155.71 | 156.13 | 393,643 | -5.00(-3.10%) |
Oct 24, 2016 | 161.62 | 162.65 | 160.44 | 161.13 | 180,223 | +0.21(+0.13%) |
Oct 21, 2016 | 160.99 | 161.23 | 160.15 | 160.91 | 192,571 | -1.24(-0.76%) |
Oct 20, 2016 | 161.56 | 162.25 | 160.70 | 162.15 | 199,761 | +0.94(+0.58%) |
Oct 19, 2016 | 160.57 | 162.00 | 160.17 | 161.21 | 241,328 | +0.50(+0.31%) |
Oct 18, 2016 | 162.86 | 162.86 | 160.71 | 160.71 | 271,833 | -1.05(-0.65%) |
Oct 17, 2016 | 161.83 | 162.44 | 161.34 | 161.76 | 690,206 | -0.12(-0.08%) |
Oct 14, 2016 | 161.93 | 162.40 | 160.91 | 161.88 | 385,992 | +1.06(+0.66%) |
Oct 13, 2016 | 157.87 | 161.35 | 157.65 | 160.82 | 359,706 | +2.23(+1.41%) |
Oct 12, 2016 | 158.60 | 158.84 | 157.92 | 158.59 | 218,066 | +0.56(+0.35%) |
Oct 11, 2016 | 161.54 | 161.60 | 157.26 | 158.03 | 404,476 | -4.09(-2.52%) |
Oct 10, 2016 | 160.94 | 163.91 | 161.16 | 162.11 | 184,376 | +1.17(+0.73%) |
Oct 07, 2016 | 162.60 | 162.95 | 160.10 | 160.94 | 246,753 | -1.18(-0.73%) |
Oct 06, 2016 | 160.81 | 162.16 | 159.53 | 162.12 | 312,544 | +1.16(+0.72%) |
Oct 05, 2016 | 158.73 | 161.95 | 158.73 | 160.96 | 549,783 | +2.47(+1.56%) |
Oct 04, 2016 | 160.91 | 161.39 | 157.66 | 158.50 | 297,235 | -1.83(-1.14%) |
Oct 03, 2016 | 159.68 | 161.12 | 159.29 | 160.33 | 300,581 | -0.82(-0.51%) |
Sep 30, 2016 | 157.91 | 161.69 | 156.14 | 161.16 | 434,254 | +3.40(+2.15%) |
Sep 29, 2016 | 160.71 | 161.07 | 157.21 | 157.76 | 287,121 | -3.37(-2.09%) |
Sep 28, 2016 | 161.51 | 161.84 | 159.69 | 161.13 | 352,556 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.98 | 159.48 | 161.37 | 443,434 | +0.98(+0.61%) |
Sep 26, 2016 | 163.56 | 163.56 | 159.96 | 160.39 | 551,857 | -4.12(-2.51%) |
Sep 23, 2016 | 169.45 | 169.45 | 164.43 | 164.51 | 277,745 | -5.33(-3.14%) |
Sep 22, 2016 | 167.84 | 170.09 | 167.11 | 169.84 | 318,148 | +2.89(+1.73%) |
Sep 21, 2016 | 167.32 | 168.37 | 165.34 | 166.96 | 292,156 | -0.25(-0.15%) |
Sep 20, 2016 | 169.75 | 170.31 | 166.57 | 167.21 | 326,373 | -0.95(-0.56%) |
Sep 19, 2016 | 166.42 | 168.88 | 166.42 | 168.16 | 510,484 | +2.44(+1.47%) |
Sep 16, 2016 | 168.92 | 168.92 | 165.28 | 165.72 | 754,209 | -3.55(-2.10%) |
Sep 15, 2016 | 169.43 | 170.76 | 168.95 | 169.27 | 314,610 | -0.40(-0.24%) |
Sep 14, 2016 | 171.78 | 172.78 | 168.50 | 169.67 | 259,049 | -2.31(-1.34%) |
Sep 13, 2016 | 173.80 | 174.31 | 171.78 | 171.98 | 129,826 | -3.19(-1.82%) |
Sep 12, 2016 | 172.20 | 175.65 | 171.69 | 175.18 | 238,478 | +2.06(+1.19%) |
Sep 09, 2016 | 179.35 | 179.35 | 173.04 | 173.11 | 228,044 | -7.51(-4.16%) |
Sep 08, 2016 | 179.56 | 180.79 | 178.86 | 180.62 | 135,946 | +0.15(+0.09%) |
Sep 07, 2016 | 178.88 | 180.30 | 178.34 | 180.47 | 241,713 | +1.57(+0.88%) |
Sep 06, 2016 | 178.28 | 179.02 | 177.84 | 178.90 | 127,608 | +0.92(+0.52%) |
Sep 02, 2016 | 176.83 | 177.97 | 177.97 | 177.97 | 130,765 | +1.43(+0.81%) |
Sep 01, 2016 | 176.05 | 177.12 | 173.94 | 176.55 | 191,500 | +0.97(+0.55%) |
Aug 31, 2016 | 177.39 | 177.39 | 174.69 | 175.58 | 143,925 | -1.36(-0.77%) |
Aug 30, 2016 | 176.95 | 178.19 | 175.51 | 176.94 | 123,287 | +0.06(+0.03%) |
Aug 29, 2016 | 175.26 | 177.04 | 174.16 | 176.88 | 123,675 | +1.98(+1.13%) |
Aug 26, 2016 | 173.28 | 175.53 | 173.24 | 174.91 | 118,100 | +1.42(+0.82%) |
Aug 25, 2016 | 172.59 | 174.61 | 172.07 | 173.49 | 87,400 | +0.41(+0.24%) |
Aug 24, 2016 | 174.30 | 175.13 | 172.80 | 173.07 | 115,601 | -1.60(-0.92%) |
Aug 23, 2016 | 175.69 | 176.19 | 174.55 | 174.68 | 105,149 | -0.28(-0.16%) |
Aug 22, 2016 | 174.96 | 175.74 | 174.63 | 174.95 | 114,142 | -0.17(-0.10%) |
Aug 19, 2016 | 175.93 | 176.46 | 173.71 | 175.13 | 221,831 | -1.09(-0.62%) |
Aug 18, 2016 | 173.78 | 176.25 | 173.59 | 176.22 | 198,415 | +1.98(+1.14%) |
Aug 17, 2016 | 172.78 | 174.45 | 171.76 | 174.24 | 269,630 | +1.91(+1.11%) |
Aug 16, 2016 | 174.25 | 174.25 | 172.08 | 172.33 | 205,710 | -2.14(-1.23%) |
Aug 15, 2016 | 174.47 | 174.83 | 173.75 | 174.47 | 148,924 | +0.41(+0.24%) |
Aug 12, 2016 | 173.42 | 174.09 | 172.23 | 174.05 | 154,533 | -0.02(-0.01%) |
Aug 11, 2016 | 173.39 | 174.15 | 172.18 | 174.07 | 197,034 | +0.67(+0.39%) |
Aug 10, 2016 | 172.13 | 173.57 | 171.12 | 173.40 | 116,017 | +1.25(+0.72%) |
Aug 09, 2016 | 172.09 | 172.77 | 171.44 | 172.16 | 177,842 | +0.56(+0.32%) |
Aug 08, 2016 | 172.20 | 172.26 | 170.50 | 171.60 | 142,527 | -0.93(-0.54%) |
Aug 05, 2016 | 172.81 | 173.16 | 172.21 | 172.53 | 171,059 | +0.36(+0.21%) |
Aug 04, 2016 | 172.14 | 172.68 | 171.38 | 172.17 | 175,215 | -0.15(-0.09%) |
Aug 03, 2016 | 172.45 | 172.62 | 171.70 | 172.32 | 183,872 | +0.08(+0.04%) |
Aug 02, 2016 | 172.54 | 173.19 | 171.17 | 172.24 | 146,739 | -0.36(-0.21%) |