Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 210.37 | 211.21 | 208.86 | 210.03 | 442,526 | +0.62(+0.29%) |
Oct 28, 2016 | 208.22 | 210.62 | 207.67 | 209.42 | 493,861 | +1.57(+0.76%) |
Oct 27, 2016 | 209.55 | 210.48 | 207.40 | 207.84 | 569,699 | -1.12(-0.54%) |
Oct 26, 2016 | 206.37 | 209.12 | 206.26 | 208.97 | 527,297 | +2.28(+1.10%) |
Oct 25, 2016 | 205.72 | 207.47 | 204.91 | 206.69 | 694,115 | +0.90(+0.44%) |
Oct 24, 2016 | 204.29 | 205.99 | 203.74 | 205.78 | 585,320 | +3.15(+1.56%) |
Oct 21, 2016 | 199.19 | 202.94 | 198.80 | 202.63 | 526,861 | +2.06(+1.03%) |
Oct 20, 2016 | 197.78 | 200.67 | 197.44 | 200.57 | 864,848 | +1.95(+0.98%) |
Oct 19, 2016 | 198.52 | 199.54 | 197.62 | 198.62 | 625,470 | -0.30(-0.15%) |
Oct 18, 2016 | 199.54 | 199.55 | 198.00 | 198.92 | 413,932 | +1.44(+0.73%) |
Oct 17, 2016 | 196.93 | 197.81 | 196.06 | 197.47 | 546,802 | +1.77(+0.90%) |
Oct 14, 2016 | 197.73 | 197.94 | 195.69 | 195.70 | 260,850 | -0.81(-0.41%) |
Oct 13, 2016 | 194.41 | 197.09 | 194.03 | 196.51 | 643,369 | +0.87(+0.45%) |
Oct 12, 2016 | 194.91 | 196.09 | 193.93 | 195.64 | 536,659 | +0.51(+0.26%) |
Oct 11, 2016 | 198.59 | 199.42 | 194.54 | 195.13 | 503,768 | -4.63(-2.32%) |
Oct 10, 2016 | 198.72 | 200.58 | 197.78 | 199.75 | 607,299 | +1.66(+0.84%) |
Oct 07, 2016 | 200.53 | 200.53 | 196.95 | 198.09 | 1,427,910 | -3.24(-1.61%) |
Oct 06, 2016 | 200.13 | 201.68 | 199.10 | 201.33 | 541,344 | +1.20(+0.60%) |
Oct 05, 2016 | 199.65 | 199.65 | 199.01 | 200.13 | 687,702 | +0.47(+0.24%) |
Oct 04, 2016 | 206.09 | 206.75 | 199.15 | 199.66 | 1,040,585 | -4.75(-2.32%) |
Oct 03, 2016 | 202.99 | 204.65 | 202.92 | 204.41 | 233,756 | +0.52(+0.26%) |
Sep 30, 2016 | 203.83 | 204.70 | 202.33 | 203.88 | 372,839 | +1.43(+0.71%) |
Sep 29, 2016 | 204.77 | 205.09 | 201.95 | 202.45 | 398,307 | -3.00(-1.46%) |
Sep 28, 2016 | 205.22 | 206.32 | 203.34 | 205.45 | 287,780 | +0.54(+0.26%) |
Sep 27, 2016 | 205.04 | 206.20 | 203.24 | 204.91 | 382,544 | +0.28(+0.13%) |
Sep 26, 2016 | 202.67 | 205.78 | 202.47 | 204.63 | 649,601 | +1.42(+0.70%) |
Sep 23, 2016 | 201.80 | 204.23 | 201.66 | 203.21 | 409,451 | +0.92(+0.46%) |
Sep 22, 2016 | 201.90 | 203.58 | 201.43 | 202.28 | 396,565 | +2.93(+1.47%) |
Sep 21, 2016 | 197.45 | 199.35 | 196.75 | 199.35 | 458,196 | +2.10(+1.07%) |
Sep 20, 2016 | 200.14 | 200.14 | 196.41 | 197.25 | 406,880 | -1.97(-0.99%) |
Sep 19, 2016 | 200.03 | 201.09 | 198.12 | 199.22 | 351,283 | +0.37(+0.19%) |
Sep 16, 2016 | 199.73 | 201.80 | 198.19 | 198.84 | 1,088,634 | -1.66(-0.83%) |
Sep 15, 2016 | 198.44 | 201.25 | 197.69 | 200.50 | 313,231 | +2.09(+1.06%) |
Sep 14, 2016 | 198.78 | 201.03 | 197.74 | 198.41 | 307,224 | -0.28(-0.14%) |
Sep 13, 2016 | 200.64 | 201.19 | 197.88 | 198.68 | 375,138 | -3.33(-1.65%) |
Sep 12, 2016 | 198.67 | 202.54 | 197.84 | 202.01 | 493,523 | +2.15(+1.08%) |
Sep 09, 2016 | 201.86 | 202.17 | 199.70 | 199.86 | 591,062 | -3.58(-1.76%) |
Sep 08, 2016 | 204.61 | 205.44 | 202.77 | 203.44 | 669,034 | -2.34(-1.14%) |
Sep 07, 2016 | 204.56 | 207.59 | 204.16 | 205.78 | 404,971 | +1.22(+0.60%) |
Sep 06, 2016 | 203.46 | 205.08 | 203.08 | 204.56 | 368,611 | +1.21(+0.60%) |
Sep 02, 2016 | 203.67 | 203.35 | 203.35 | 203.35 | 325,160 | +0.67(+0.33%) |
Sep 01, 2016 | 201.29 | 202.99 | 200.34 | 202.68 | 384,164 | +1.57(+0.78%) |
Aug 31, 2016 | 202.48 | 202.62 | 200.41 | 201.11 | 354,027 | -1.43(-0.71%) |
Aug 30, 2016 | 203.96 | 204.48 | 201.27 | 202.54 | 356,517 | -1.38(-0.67%) |
Aug 29, 2016 | 201.09 | 204.24 | 201.09 | 203.92 | 362,808 | +3.14(+1.56%) |
Aug 26, 2016 | 201.12 | 202.26 | 198.89 | 200.78 | 186,507 | +0.21(+0.11%) |
Aug 25, 2016 | 200.26 | 201.93 | 200.01 | 200.57 | 257,014 | +0.09(+0.05%) |
Aug 24, 2016 | 201.42 | 202.32 | 200.06 | 200.48 | 273,948 | -1.74(-0.86%) |
Aug 23, 2016 | 202.21 | 202.59 | 201.06 | 202.22 | 323,614 | +0.63(+0.31%) |
Aug 22, 2016 | 201.10 | 202.71 | 200.72 | 201.59 | 250,058 | +0.32(+0.16%) |
Aug 19, 2016 | 200.56 | 201.66 | 199.85 | 201.27 | 220,078 | +0.18(+0.09%) |
Aug 18, 2016 | 200.49 | 201.83 | 200.04 | 201.09 | 335,367 | +0.87(+0.43%) |
Aug 17, 2016 | 200.39 | 200.58 | 199.13 | 200.22 | 305,432 | +0.22(+0.11%) |
Aug 16, 2016 | 200.32 | 201.13 | 199.80 | 200.01 | 270,824 | -1.15(-0.57%) |
Aug 15, 2016 | 200.48 | 201.49 | 199.69 | 201.16 | 693,228 | +1.52(+0.76%) |
Aug 12, 2016 | 200.61 | 200.62 | 199.26 | 199.64 | 478,409 | -2.05(-1.02%) |
Aug 11, 2016 | 203.44 | 204.27 | 201.65 | 201.69 | 479,988 | -1.12(-0.55%) |
Aug 10, 2016 | 202.74 | 203.60 | 199.92 | 202.81 | 931,420 | +0.39(+0.20%) |
Aug 09, 2016 | 197.50 | 202.50 | 195.69 | 202.42 | 859,180 | +5.64(+2.87%) |
Aug 08, 2016 | 198.61 | 198.61 | 195.22 | 196.78 | 895,053 | -1.11(-0.56%) |
Aug 05, 2016 | 196.29 | 197.98 | 196.11 | 197.88 | 431,072 | +1.99(+1.02%) |
Aug 04, 2016 | 196.44 | 197.29 | 195.02 | 195.90 | 354,148 | -0.11(-0.06%) |
Aug 03, 2016 | 195.35 | 196.53 | 194.72 | 196.01 | 545,748 | +0.56(+0.29%) |
Aug 02, 2016 | 196.57 | 197.24 | 194.98 | 195.44 | 427,215 | -1.32(-0.67%) |