Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 202.55 | 203.12 | 201.60 | 202.46 | 1,328,333 | +0.55(+0.27%) |
Oct 28, 2016 | 199.45 | 203.35 | 199.43 | 201.91 | 1,891,139 | +2.68(+1.34%) |
Oct 27, 2016 | 201.55 | 201.58 | 198.05 | 199.24 | 1,667,330 | -2.39(-1.18%) |
Oct 26, 2016 | 200.62 | 202.86 | 198.04 | 201.62 | 2,780,966 | +7.53(+3.88%) |
Oct 25, 2016 | 191.76 | 194.53 | 191.41 | 194.09 | 1,778,433 | +2.71(+1.42%) |
Oct 24, 2016 | 192.01 | 192.69 | 191.27 | 191.38 | 682,146 | +0.53(+0.28%) |
Oct 21, 2016 | 190.91 | 191.27 | 189.72 | 190.84 | 825,159 | -1.33(-0.69%) |
Oct 20, 2016 | 192.97 | 193.51 | 191.32 | 192.17 | 710,981 | -0.71(-0.37%) |
Oct 19, 2016 | 193.91 | 194.06 | 192.23 | 192.88 | 824,693 | -1.13(-0.58%) |
Oct 18, 2016 | 194.78 | 194.87 | 193.52 | 194.01 | 555,797 | +0.26(+0.14%) |
Oct 17, 2016 | 193.49 | 194.83 | 193.49 | 193.75 | 768,027 | +0.19(+0.10%) |
Oct 14, 2016 | 193.86 | 194.28 | 192.38 | 193.55 | 1,044,465 | +0.49(+0.25%) |
Oct 13, 2016 | 190.82 | 193.54 | 190.16 | 193.06 | 1,040,426 | +1.34(+0.70%) |
Oct 12, 2016 | 190.10 | 192.65 | 190.04 | 191.72 | 1,055,297 | +1.44(+0.76%) |
Oct 11, 2016 | 191.16 | 191.38 | 189.81 | 190.28 | 771,980 | -1.24(-0.65%) |
Oct 10, 2016 | 190.84 | 191.74 | 190.61 | 191.52 | 796,633 | +1.05(+0.55%) |
Oct 07, 2016 | 188.88 | 190.87 | 187.76 | 190.47 | 1,197,747 | +1.08(+0.57%) |
Oct 06, 2016 | 188.21 | 190.31 | 187.45 | 189.39 | 1,042,169 | +1.53(+0.81%) |
Oct 05, 2016 | 189.75 | 189.75 | 187.64 | 187.86 | 640,194 | -0.31(-0.16%) |
Oct 04, 2016 | 190.47 | 190.62 | 187.60 | 188.17 | 746,293 | -2.01(-1.06%) |
Oct 03, 2016 | 188.32 | 190.40 | 188.20 | 190.17 | 814,548 | +1.02(+0.54%) |
Sep 30, 2016 | 189.40 | 190.20 | 186.19 | 189.16 | 1,153,850 | +0.30(+0.16%) |
Sep 29, 2016 | 192.06 | 192.06 | 187.70 | 188.86 | 1,114,138 | -3.79(-1.97%) |
Sep 28, 2016 | 193.11 | 193.11 | 191.57 | 192.65 | 699,767 | -0.13(-0.07%) |
Sep 27, 2016 | 192.09 | 193.33 | 191.47 | 192.78 | 606,201 | +0.93(+0.48%) |
Sep 26, 2016 | 191.48 | 192.40 | 191.00 | 191.85 | 692,798 | -0.04(-0.02%) |
Sep 23, 2016 | 190.69 | 192.29 | 189.94 | 191.90 | 884,068 | +0.50(+0.26%) |
Sep 22, 2016 | 191.80 | 192.02 | 190.78 | 191.40 | 994,719 | +0.57(+0.30%) |
Sep 21, 2016 | 187.66 | 191.04 | 187.59 | 190.84 | 850,184 | +3.31(+1.76%) |
Sep 20, 2016 | 187.61 | 188.11 | 186.86 | 187.53 | 654,277 | +0.84(+0.45%) |
Sep 19, 2016 | 186.77 | 187.72 | 186.53 | 186.69 | 825,649 | +0.14(+0.08%) |
Sep 16, 2016 | 186.61 | 187.35 | 186.19 | 186.55 | 1,283,096 | -0.34(-0.18%) |
Sep 15, 2016 | 184.46 | 187.60 | 184.04 | 186.89 | 761,113 | +2.28(+1.24%) |
Sep 14, 2016 | 184.10 | 185.07 | 183.98 | 184.61 | 1,010,612 | +0.40(+0.22%) |
Sep 13, 2016 | 184.80 | 185.89 | 183.98 | 184.21 | 937,633 | -1.69(-0.91%) |
Sep 12, 2016 | 184.21 | 186.47 | 182.74 | 185.90 | 1,060,544 | +0.91(+0.49%) |
Sep 09, 2016 | 186.71 | 187.17 | 184.95 | 184.99 | 905,930 | -3.09(-1.64%) |
Sep 08, 2016 | 187.45 | 188.47 | 187.06 | 188.08 | 673,445 | -0.12(-0.06%) |
Sep 07, 2016 | 189.21 | 189.23 | 187.54 | 188.19 | 885,613 | -1.68(-0.88%) |
Sep 06, 2016 | 188.62 | 189.94 | 188.20 | 189.87 | 743,562 | +1.34(+0.71%) |
Sep 02, 2016 | 187.75 | 188.53 | 188.53 | 188.53 | 668,803 | +1.25(+0.67%) |
Sep 01, 2016 | 187.61 | 188.34 | 185.88 | 187.28 | 730,311 | -0.21(-0.11%) |
Aug 31, 2016 | 187.81 | 187.84 | 186.53 | 187.49 | 798,662 | -0.49(-0.26%) |
Aug 30, 2016 | 188.60 | 189.00 | 187.34 | 187.98 | 805,771 | -0.42(-0.23%) |
Aug 29, 2016 | 187.12 | 188.93 | 186.92 | 188.41 | 666,290 | +1.03(+0.55%) |
Aug 26, 2016 | 188.97 | 189.84 | 186.66 | 187.37 | 915,132 | -1.33(-0.71%) |
Aug 25, 2016 | 186.96 | 189.34 | 186.21 | 188.71 | 939,474 | +0.30(+0.16%) |
Aug 24, 2016 | 188.25 | 188.93 | 186.78 | 188.41 | 1,089,707 | -0.44(-0.23%) |
Aug 23, 2016 | 192.67 | 192.72 | 188.60 | 188.84 | 1,176,594 | -3.31(-1.72%) |
Aug 22, 2016 | 191.37 | 192.67 | 190.84 | 192.16 | 654,884 | +0.74(+0.39%) |
Aug 19, 2016 | 191.49 | 192.36 | 190.84 | 191.42 | 756,625 | -0.63(-0.33%) |
Aug 18, 2016 | 192.37 | 192.81 | 191.65 | 192.05 | 542,144 | -0.36(-0.19%) |
Aug 17, 2016 | 191.36 | 192.58 | 190.69 | 192.41 | 1,195,015 | +1.28(+0.67%) |
Aug 16, 2016 | 192.76 | 193.21 | 190.54 | 191.13 | 707,560 | -2.39(-1.23%) |
Aug 15, 2016 | 192.03 | 194.14 | 191.79 | 193.52 | 781,333 | +1.41(+0.73%) |
Aug 12, 2016 | 191.92 | 192.32 | 191.05 | 192.11 | 634,911 | +0.19(+0.10%) |
Aug 11, 2016 | 191.59 | 192.22 | 190.61 | 191.92 | 931,850 | +0.71(+0.37%) |
Aug 10, 2016 | 190.97 | 191.54 | 190.19 | 191.21 | 728,106 | +0.39(+0.20%) |
Aug 09, 2016 | 190.52 | 190.91 | 190.09 | 190.82 | 557,342 | +0.59(+0.31%) |
Aug 08, 2016 | 192.67 | 192.67 | 189.79 | 190.23 | 831,173 | -2.53(-1.32%) |
Aug 05, 2016 | 192.49 | 193.22 | 192.08 | 192.76 | 684,967 | +0.54(+0.28%) |
Aug 04, 2016 | 193.04 | 193.65 | 191.95 | 192.23 | 623,159 | -0.28(-0.15%) |
Aug 03, 2016 | 192.76 | 193.27 | 191.75 | 192.51 | 921,683 | -0.02(-0.01%) |
Aug 02, 2016 | 190.77 | 192.81 | 190.06 | 192.53 | 1,207,817 | +1.75(+0.92%) |