Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 164.89 | 168.08 | 163.81 | 167.92 | 874,889 | +3.79(+2.31%) |
Oct 28, 2016 | 163.15 | 168.61 | 162.87 | 164.13 | 1,152,785 | +2.67(+1.66%) |
Oct 27, 2016 | 162.44 | 163.18 | 158.10 | 161.46 | 1,320,386 | -1.28(-0.79%) |
Oct 26, 2016 | 160.02 | 162.82 | 158.69 | 162.74 | 571,555 | +2.24(+1.40%) |
Oct 25, 2016 | 159.62 | 161.18 | 156.88 | 160.49 | 554,958 | -0.57(-0.36%) |
Oct 24, 2016 | 163.20 | 165.69 | 160.60 | 161.07 | 435,693 | -1.03(-0.64%) |
Oct 21, 2016 | 161.52 | 163.28 | 161.52 | 162.10 | 295,567 | -0.65(-0.40%) |
Oct 20, 2016 | 163.35 | 165.10 | 162.38 | 162.75 | 351,563 | -0.84(-0.51%) |
Oct 19, 2016 | 162.85 | 163.86 | 162.01 | 163.59 | 328,236 | +0.68(+0.42%) |
Oct 18, 2016 | 164.09 | 164.39 | 162.84 | 162.91 | 237,242 | +0.34(+0.21%) |
Oct 17, 2016 | 164.06 | 164.06 | 162.39 | 162.57 | 432,476 | -1.14(-0.69%) |
Oct 14, 2016 | 163.59 | 163.99 | 161.77 | 163.71 | 821,647 | +0.12(+0.07%) |
Oct 13, 2016 | 161.04 | 165.95 | 161.01 | 163.59 | 877,680 | -2.41(-1.45%) |
Oct 12, 2016 | 165.22 | 166.30 | 163.73 | 166.00 | 416,580 | +1.07(+0.65%) |
Oct 11, 2016 | 166.56 | 167.16 | 163.80 | 164.93 | 500,575 | -1.61(-0.97%) |
Oct 10, 2016 | 166.76 | 167.62 | 165.98 | 166.53 | 283,076 | +0.04(+0.02%) |
Oct 07, 2016 | 167.50 | 169.58 | 165.54 | 166.50 | 370,148 | -0.16(-0.09%) |
Oct 06, 2016 | 166.84 | 168.64 | 165.24 | 166.65 | 324,498 | -0.67(-0.40%) |
Oct 05, 2016 | 170.95 | 171.48 | 167.24 | 167.32 | 700,516 | -3.38(-1.98%) |
Oct 04, 2016 | 171.01 | 171.02 | 168.09 | 170.70 | 616,008 | -0.21(-0.12%) |
Oct 03, 2016 | 174.21 | 174.62 | 170.72 | 170.91 | 402,618 | -3.77(-2.16%) |
Sep 30, 2016 | 178.28 | 178.42 | 174.64 | 174.68 | 473,970 | -2.30(-1.30%) |
Sep 29, 2016 | 177.50 | 179.39 | 175.74 | 176.97 | 419,036 | -1.40(-0.78%) |
Sep 28, 2016 | 177.88 | 179.54 | 177.00 | 178.37 | 560,976 | +0.63(+0.35%) |
Sep 27, 2016 | 180.02 | 180.79 | 177.47 | 177.74 | 559,793 | -2.06(-1.15%) |
Sep 26, 2016 | 179.34 | 181.12 | 179.15 | 179.81 | 442,414 | -0.05(-0.03%) |
Sep 23, 2016 | 179.53 | 181.69 | 177.19 | 179.85 | 591,852 | -0.20(-0.11%) |
Sep 22, 2016 | 180.83 | 182.10 | 179.19 | 180.06 | 552,359 | +0.74(+0.41%) |
Sep 21, 2016 | 176.11 | 180.03 | 174.74 | 179.31 | 773,225 | +3.26(+1.85%) |
Sep 20, 2016 | 176.63 | 176.63 | 175.75 | 176.05 | 322,863 | +0.79(+0.45%) |
Sep 19, 2016 | 173.40 | 175.53 | 173.28 | 175.26 | 239,413 | +2.38(+1.38%) |
Sep 16, 2016 | 172.25 | 173.04 | 171.63 | 172.88 | 565,634 | +0.01(+0.00%) |
Sep 15, 2016 | 171.62 | 173.13 | 170.79 | 172.87 | 432,865 | +0.73(+0.43%) |
Sep 14, 2016 | 170.94 | 172.61 | 169.97 | 172.14 | 379,301 | +1.57(+0.92%) |
Sep 13, 2016 | 173.86 | 174.14 | 170.28 | 170.57 | 599,374 | -4.69(-2.68%) |
Sep 12, 2016 | 170.82 | 176.18 | 170.31 | 175.26 | 591,048 | +3.93(+2.30%) |
Sep 09, 2016 | 171.47 | 175.26 | 170.61 | 171.32 | 579,286 | -5.34(-3.02%) |
Sep 08, 2016 | 178.76 | 178.76 | 176.51 | 176.67 | 662,672 | -2.41(-1.34%) |
Sep 07, 2016 | 178.88 | 179.11 | 176.87 | 179.07 | 291,564 | -0.05(-0.03%) |
Sep 06, 2016 | 175.98 | 179.16 | 174.97 | 179.13 | 313,385 | +3.19(+1.82%) |
Sep 02, 2016 | 177.49 | 175.94 | 175.94 | 175.94 | 417,408 | -0.76(-0.43%) |
Sep 01, 2016 | 176.68 | 177.26 | 175.74 | 176.69 | 335,991 | -0.19(-0.11%) |
Aug 31, 2016 | 175.69 | 177.39 | 174.74 | 176.88 | 527,168 | +1.05(+0.60%) |
Aug 30, 2016 | 175.76 | 175.98 | 173.68 | 175.83 | 301,906 | +0.27(+0.15%) |
Aug 29, 2016 | 173.46 | 176.68 | 173.46 | 175.55 | 310,471 | +2.63(+1.52%) |
Aug 26, 2016 | 175.85 | 177.17 | 171.81 | 172.92 | 366,320 | -2.73(-1.55%) |
Aug 25, 2016 | 174.10 | 176.76 | 172.96 | 175.65 | 329,771 | +1.82(+1.05%) |
Aug 24, 2016 | 174.81 | 174.81 | 172.44 | 173.82 | 217,040 | -0.65(-0.37%) |
Aug 23, 2016 | 174.91 | 175.42 | 173.97 | 174.48 | 247,500 | +0.00(+0.00%) |
Aug 22, 2016 | 175.32 | 176.12 | 173.70 | 174.48 | 232,147 | -0.44(-0.25%) |
Aug 19, 2016 | 176.60 | 176.60 | 173.85 | 174.91 | 368,736 | -2.34(-1.32%) |
Aug 18, 2016 | 177.11 | 178.27 | 176.22 | 177.26 | 272,409 | -0.34(-0.19%) |
Aug 17, 2016 | 179.36 | 179.36 | 175.34 | 177.60 | 387,161 | -1.61(-0.90%) |
Aug 16, 2016 | 179.60 | 180.28 | 178.37 | 179.21 | 358,444 | -1.21(-0.67%) |
Aug 15, 2016 | 178.58 | 181.19 | 178.58 | 180.42 | 359,240 | +1.74(+0.97%) |
Aug 12, 2016 | 178.12 | 181.12 | 177.25 | 178.69 | 493,330 | +0.58(+0.32%) |
Aug 11, 2016 | 181.18 | 182.56 | 176.47 | 178.11 | 576,646 | -3.14(-1.73%) |
Aug 10, 2016 | 182.23 | 182.93 | 180.28 | 181.25 | 319,428 | -0.68(-0.38%) |
Aug 09, 2016 | 181.87 | 182.31 | 180.59 | 181.93 | 471,814 | +0.30(+0.17%) |
Aug 08, 2016 | 179.91 | 183.80 | 179.61 | 181.63 | 403,333 | +2.02(+1.12%) |
Aug 05, 2016 | 178.99 | 179.92 | 177.85 | 179.61 | 257,031 | +0.86(+0.48%) |
Aug 04, 2016 | 179.86 | 179.86 | 178.44 | 178.75 | 304,156 | -0.72(-0.40%) |
Aug 03, 2016 | 180.59 | 180.59 | 178.86 | 179.47 | 364,284 | -0.84(-0.47%) |
Aug 02, 2016 | 182.02 | 182.63 | 179.75 | 180.31 | 441,180 | -2.42(-1.33%) |