Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 164.50 | 168.25 | 162.81 | 166.47 | 3,283,517 | -4.90(-2.86%) |
Oct 28, 2016 | 175.31 | 175.37 | 170.93 | 171.36 | 2,420,812 | -6.46(-3.63%) |
Oct 27, 2016 | 178.85 | 179.95 | 177.50 | 177.82 | 990,104 | +1.17(+0.67%) |
Oct 26, 2016 | 176.28 | 177.74 | 175.95 | 176.64 | 891,283 | -0.73(-0.41%) |
Oct 25, 2016 | 178.35 | 178.51 | 175.95 | 177.38 | 1,679,073 | -1.58(-0.88%) |
Oct 24, 2016 | 178.65 | 180.26 | 178.19 | 178.95 | 1,495,441 | -3.07(-1.69%) |
Oct 21, 2016 | 181.82 | 183.47 | 181.29 | 182.02 | 1,117,831 | -3.84(-2.07%) |
Oct 20, 2016 | 184.26 | 186.61 | 184.06 | 185.86 | 780,014 | -0.82(-0.44%) |
Oct 19, 2016 | 187.17 | 188.13 | 185.96 | 186.68 | 842,913 | -1.56(-0.83%) |
Oct 18, 2016 | 186.80 | 189.08 | 186.64 | 188.24 | 3,270,746 | +4.85(+2.64%) |
Oct 17, 2016 | 183.35 | 184.39 | 182.69 | 183.40 | 940,938 | -1.89(-1.02%) |
Oct 14, 2016 | 187.12 | 187.88 | 185.22 | 185.28 | 877,763 | -3.31(-1.75%) |
Oct 13, 2016 | 184.05 | 189.51 | 183.98 | 188.59 | 838,197 | +3.18(+1.71%) |
Oct 12, 2016 | 186.37 | 187.20 | 184.40 | 185.41 | 1,353,592 | -2.45(-1.30%) |
Oct 11, 2016 | 192.01 | 192.09 | 186.97 | 187.86 | 1,420,358 | -7.29(-3.74%) |
Oct 10, 2016 | 193.23 | 196.02 | 193.23 | 195.15 | 929,423 | +3.16(+1.65%) |
Oct 07, 2016 | 191.83 | 192.28 | 190.70 | 191.99 | 623,824 | +0.94(+0.49%) |
Oct 06, 2016 | 189.79 | 192.34 | 189.49 | 191.06 | 832,335 | -0.81(-0.42%) |
Oct 05, 2016 | 192.09 | 192.77 | 190.71 | 191.87 | 1,145,519 | -0.22(-0.11%) |
Oct 04, 2016 | 195.17 | 195.36 | 191.58 | 192.08 | 835,921 | -0.84(-0.43%) |
Oct 03, 2016 | 191.33 | 193.05 | 190.60 | 192.92 | 685,460 | +1.56(+0.82%) |
Sep 30, 2016 | 192.52 | 192.75 | 190.74 | 191.36 | 1,447,544 | -0.95(-0.49%) |
Sep 29, 2016 | 197.18 | 197.53 | 191.29 | 192.31 | 811,762 | -4.69(-2.38%) |
Sep 28, 2016 | 196.75 | 197.91 | 195.37 | 197.00 | 604,832 | -0.64(-0.32%) |
Sep 27, 2016 | 195.03 | 198.15 | 194.36 | 197.64 | 1,222,415 | +1.11(+0.57%) |
Sep 26, 2016 | 196.35 | 197.90 | 195.69 | 196.53 | 835,685 | -3.91(-1.95%) |
Sep 23, 2016 | 200.17 | 201.68 | 199.97 | 200.43 | 985,895 | -1.16(-0.57%) |
Sep 22, 2016 | 201.77 | 202.49 | 200.46 | 201.59 | 1,371,876 | +0.22(+0.11%) |
Sep 21, 2016 | 203.98 | 204.27 | 199.94 | 201.37 | 1,681,031 | -2.53(-1.24%) |
Sep 20, 2016 | 202.58 | 206.52 | 202.53 | 203.90 | 1,713,593 | +3.08(+1.53%) |
Sep 19, 2016 | 195.71 | 201.12 | 195.69 | 200.82 | 1,494,452 | +2.80(+1.42%) |
Sep 16, 2016 | 196.87 | 198.83 | 195.08 | 198.01 | 2,294,255 | +4.06(+2.09%) |
Sep 15, 2016 | 190.95 | 194.31 | 190.32 | 193.96 | 625,308 | +3.13(+1.64%) |
Sep 14, 2016 | 190.13 | 191.91 | 189.62 | 190.83 | 751,255 | +2.14(+1.14%) |
Sep 13, 2016 | 188.88 | 189.51 | 187.18 | 188.69 | 638,245 | -1.14(-0.60%) |
Sep 12, 2016 | 185.21 | 190.33 | 184.64 | 189.83 | 885,718 | +7.02(+3.84%) |
Sep 09, 2016 | 186.80 | 186.84 | 182.64 | 182.81 | 844,276 | -6.17(-3.26%) |
Sep 08, 2016 | 189.79 | 190.80 | 188.67 | 188.98 | 414,222 | -2.12(-1.11%) |
Sep 07, 2016 | 189.53 | 192.37 | 189.53 | 191.10 | 892,975 | -0.84(-0.44%) |
Sep 06, 2016 | 188.96 | 192.03 | 188.96 | 191.95 | 1,007,881 | +2.19(+1.15%) |
Sep 02, 2016 | 188.10 | 189.76 | 189.76 | 189.76 | 1,363,327 | +3.82(+2.05%) |
Sep 01, 2016 | 184.80 | 186.11 | 184.15 | 185.94 | 1,012,762 | +1.30(+0.71%) |
Aug 31, 2016 | 185.95 | 186.35 | 184.55 | 184.64 | 1,143,241 | -3.00(-1.60%) |
Aug 30, 2016 | 188.01 | 188.59 | 187.22 | 187.63 | 569,414 | -0.18(-0.09%) |
Aug 29, 2016 | 187.25 | 188.50 | 186.95 | 187.81 | 353,901 | -0.28(-0.15%) |
Aug 26, 2016 | 190.04 | 191.09 | 186.79 | 188.09 | 740,996 | -0.98(-0.52%) |
Aug 25, 2016 | 190.06 | 191.70 | 187.22 | 189.06 | 883,744 | -2.15(-1.12%) |
Aug 24, 2016 | 197.49 | 197.97 | 190.84 | 191.22 | 930,728 | -5.51(-2.80%) |
Aug 23, 2016 | 197.75 | 198.32 | 196.51 | 196.73 | 485,408 | -1.17(-0.59%) |
Aug 22, 2016 | 196.81 | 198.64 | 196.81 | 197.90 | 891,963 | +0.80(+0.41%) |
Aug 19, 2016 | 194.29 | 197.23 | 194.07 | 197.10 | 504,133 | +1.20(+0.61%) |
Aug 18, 2016 | 195.93 | 196.79 | 195.26 | 195.90 | 620,537 | +1.88(+0.97%) |
Aug 17, 2016 | 194.78 | 194.79 | 193.16 | 194.02 | 757,200 | -2.60(-1.32%) |
Aug 16, 2016 | 195.87 | 197.43 | 194.81 | 196.62 | 1,667,812 | +0.43(+0.22%) |
Aug 15, 2016 | 196.53 | 197.46 | 195.73 | 196.19 | 769,147 | -0.04(-0.02%) |
Aug 12, 2016 | 195.15 | 196.40 | 194.28 | 196.23 | 555,029 | +0.19(+0.10%) |
Aug 11, 2016 | 193.97 | 196.28 | 193.89 | 196.04 | 347,148 | +1.60(+0.82%) |
Aug 10, 2016 | 195.28 | 196.18 | 193.97 | 194.44 | 708,130 | -1.76(-0.90%) |
Aug 09, 2016 | 195.16 | 197.03 | 195.04 | 196.20 | 645,161 | +1.57(+0.81%) |
Aug 08, 2016 | 195.31 | 195.72 | 193.34 | 194.63 | 921,574 | -3.51(-1.77%) |
Aug 05, 2016 | 199.00 | 199.18 | 197.47 | 198.14 | 847,983 | +0.28(+0.14%) |
Aug 04, 2016 | 197.16 | 198.87 | 196.58 | 197.86 | 1,039,311 | +1.40(+0.71%) |
Aug 03, 2016 | 197.42 | 198.53 | 195.56 | 196.46 | 2,061,114 | -3.03(-1.52%) |
Aug 02, 2016 | 199.63 | 200.61 | 196.43 | 199.49 | 2,849,722 | +8.13(+4.25%) |