Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 171.72 | 175.98 | 171.07 | 174.71 | 1,548,427 | +3.83(+2.24%) |
Oct 28, 2016 | 167.10 | 171.97 | 166.07 | 170.89 | 960,873 | +4.17(+2.50%) |
Oct 27, 2016 | 168.48 | 168.75 | 165.08 | 166.71 | 666,000 | -1.06(-0.63%) |
Oct 26, 2016 | 169.05 | 169.19 | 166.09 | 167.78 | 726,235 | -0.01(-0.01%) |
Oct 25, 2016 | 169.63 | 169.99 | 167.64 | 167.79 | 548,747 | -2.18(-1.28%) |
Oct 24, 2016 | 170.35 | 170.69 | 169.14 | 169.96 | 511,721 | +0.57(+0.34%) |
Oct 21, 2016 | 166.71 | 169.64 | 165.77 | 169.39 | 565,335 | +1.35(+0.80%) |
Oct 20, 2016 | 166.79 | 169.15 | 164.77 | 168.04 | 555,051 | +0.91(+0.54%) |
Oct 19, 2016 | 168.84 | 168.84 | 164.98 | 167.13 | 575,196 | -0.82(-0.49%) |
Oct 18, 2016 | 168.54 | 168.54 | 166.91 | 167.96 | 720,000 | +0.96(+0.58%) |
Oct 17, 2016 | 163.59 | 167.68 | 162.46 | 166.99 | 927,580 | +3.59(+2.20%) |
Oct 14, 2016 | 163.04 | 164.16 | 162.82 | 163.40 | 664,802 | +1.33(+0.82%) |
Oct 13, 2016 | 158.80 | 162.75 | 157.45 | 162.07 | 662,589 | +1.96(+1.22%) |
Oct 12, 2016 | 159.29 | 160.26 | 157.95 | 160.11 | 669,666 | +0.66(+0.41%) |
Oct 11, 2016 | 158.78 | 160.44 | 158.62 | 159.45 | 1,096,287 | -1.94(-1.20%) |
Oct 10, 2016 | 160.88 | 162.68 | 160.09 | 161.40 | 926,740 | +1.06(+0.66%) |
Oct 07, 2016 | 168.18 | 168.68 | 160.09 | 160.33 | 1,292,781 | -7.85(-4.67%) |
Oct 06, 2016 | 165.06 | 168.53 | 165.02 | 168.18 | 699,100 | +2.54(+1.53%) |
Oct 05, 2016 | 166.52 | 168.12 | 164.66 | 165.65 | 907,939 | +0.06(+0.03%) |
Oct 04, 2016 | 166.29 | 168.04 | 165.34 | 165.59 | 756,260 | -1.13(-0.68%) |
Oct 03, 2016 | 168.68 | 169.94 | 166.12 | 166.72 | 776,354 | -2.08(-1.23%) |
Sep 30, 2016 | 172.00 | 172.92 | 168.41 | 168.80 | 1,184,855 | -3.19(-1.86%) |
Sep 29, 2016 | 173.41 | 173.75 | 169.55 | 172.00 | 1,057,036 | -2.45(-1.40%) |
Sep 28, 2016 | 173.73 | 175.30 | 172.11 | 174.45 | 549,448 | +1.43(+0.83%) |
Sep 27, 2016 | 172.77 | 173.21 | 170.05 | 173.02 | 696,957 | +0.31(+0.18%) |
Sep 26, 2016 | 170.39 | 174.18 | 170.39 | 172.71 | 917,530 | +1.85(+1.08%) |
Sep 23, 2016 | 171.06 | 172.31 | 170.27 | 170.86 | 882,444 | -0.59(-0.35%) |
Sep 22, 2016 | 169.70 | 171.98 | 169.70 | 171.45 | 1,012,595 | +2.84(+1.68%) |
Sep 21, 2016 | 165.88 | 168.68 | 164.75 | 168.62 | 770,887 | +3.91(+2.37%) |
Sep 20, 2016 | 166.09 | 166.09 | 162.56 | 164.70 | 617,839 | -0.20(-0.12%) |
Sep 19, 2016 | 165.49 | 166.61 | 164.07 | 164.90 | 517,454 | +0.96(+0.59%) |
Sep 16, 2016 | 166.96 | 167.96 | 163.55 | 163.94 | 817,415 | -3.66(-2.18%) |
Sep 15, 2016 | 167.17 | 168.23 | 164.72 | 167.60 | 858,156 | +0.42(+0.25%) |
Sep 14, 2016 | 168.20 | 169.67 | 166.14 | 167.17 | 731,217 | -1.06(-0.63%) |
Sep 13, 2016 | 168.16 | 169.33 | 166.93 | 168.23 | 690,384 | -1.31(-0.77%) |
Sep 12, 2016 | 164.76 | 169.97 | 164.07 | 169.54 | 1,075,577 | +4.61(+2.79%) |
Sep 09, 2016 | 168.33 | 168.42 | 163.53 | 164.93 | 1,265,819 | -4.66(-2.75%) |
Sep 08, 2016 | 170.50 | 171.30 | 169.01 | 169.59 | 423,973 | -0.91(-0.53%) |
Sep 07, 2016 | 170.54 | 172.88 | 169.66 | 170.49 | 658,026 | -0.05(-0.03%) |
Sep 06, 2016 | 174.09 | 174.63 | 169.36 | 170.54 | 821,933 | -3.47(-1.99%) |
Sep 02, 2016 | 174.11 | 174.01 | 174.01 | 174.01 | 680,985 | +1.04(+0.60%) |
Sep 01, 2016 | 172.11 | 173.81 | 170.24 | 172.97 | 669,953 | +0.47(+0.27%) |
Aug 31, 2016 | 176.71 | 176.71 | 171.18 | 172.50 | 1,066,189 | -5.47(-3.07%) |
Aug 30, 2016 | 178.69 | 179.20 | 176.89 | 177.96 | 511,883 | -0.34(-0.19%) |
Aug 29, 2016 | 177.44 | 179.76 | 177.44 | 178.30 | 476,867 | +1.25(+0.71%) |
Aug 26, 2016 | 180.03 | 180.91 | 176.18 | 177.05 | 634,428 | -2.77(-1.54%) |
Aug 25, 2016 | 184.02 | 184.10 | 179.42 | 179.83 | 640,410 | -3.97(-2.16%) |
Aug 24, 2016 | 182.69 | 184.21 | 181.83 | 183.79 | 360,258 | +0.28(+0.15%) |
Aug 23, 2016 | 184.05 | 185.00 | 182.83 | 183.51 | 464,934 | +0.07(+0.04%) |
Aug 22, 2016 | 180.27 | 183.88 | 178.07 | 183.45 | 612,721 | +2.66(+1.47%) |
Aug 19, 2016 | 182.06 | 182.92 | 179.64 | 180.79 | 678,416 | -1.91(-1.04%) |
Aug 18, 2016 | 182.43 | 184.08 | 180.79 | 182.69 | 401,944 | +0.37(+0.20%) |
Aug 17, 2016 | 185.06 | 185.12 | 179.14 | 182.33 | 695,660 | -2.76(-1.49%) |
Aug 16, 2016 | 187.53 | 187.53 | 184.31 | 185.09 | 387,394 | -2.47(-1.32%) |
Aug 15, 2016 | 184.75 | 189.11 | 184.20 | 187.57 | 572,995 | +2.82(+1.53%) |
Aug 12, 2016 | 187.10 | 187.17 | 184.18 | 184.75 | 543,277 | -1.96(-1.05%) |
Aug 11, 2016 | 188.52 | 189.11 | 186.33 | 186.70 | 539,164 | -1.61(-0.85%) |
Aug 10, 2016 | 188.57 | 189.18 | 187.28 | 188.31 | 274,850 | +0.38(+0.20%) |
Aug 09, 2016 | 188.40 | 189.38 | 186.33 | 187.93 | 359,191 | -0.55(-0.29%) |
Aug 08, 2016 | 186.66 | 189.32 | 185.81 | 188.48 | 445,740 | +1.99(+1.07%) |
Aug 05, 2016 | 187.08 | 187.39 | 185.44 | 186.49 | 286,827 | -0.15(-0.08%) |
Aug 04, 2016 | 187.89 | 187.89 | 185.46 | 186.63 | 394,897 | -1.57(-0.83%) |
Aug 03, 2016 | 186.18 | 189.00 | 186.18 | 188.21 | 559,337 | +1.54(+0.83%) |
Aug 02, 2016 | 182.15 | 187.61 | 181.03 | 186.66 | 942,983 | +2.06(+1.12%) |