Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 149.66 | 151.36 | 149.26 | 150.12 | 1,036,880 | +0.99(+0.66%) |
Oct 28, 2016 | 148.87 | 150.57 | 148.52 | 149.13 | 2,249,906 | +0.35(+0.24%) |
Oct 27, 2016 | 150.12 | 150.54 | 148.75 | 148.78 | 652,137 | -0.79(-0.53%) |
Oct 26, 2016 | 150.72 | 150.90 | 149.15 | 149.57 | 950,729 | -1.46(-0.97%) |
Oct 25, 2016 | 151.87 | 151.89 | 150.88 | 151.03 | 929,451 | -1.28(-0.84%) |
Oct 24, 2016 | 150.95 | 152.79 | 150.75 | 152.32 | 1,156,744 | +1.94(+1.29%) |
Oct 21, 2016 | 150.45 | 150.49 | 148.74 | 150.38 | 1,059,088 | +0.40(+0.26%) |
Oct 20, 2016 | 151.05 | 151.05 | 149.51 | 149.98 | 1,202,806 | -0.34(-0.23%) |
Oct 19, 2016 | 150.28 | 150.75 | 149.23 | 150.32 | 1,104,217 | +0.14(+0.09%) |
Oct 18, 2016 | 150.81 | 151.49 | 150.15 | 150.19 | 766,992 | +0.06(+0.04%) |
Oct 17, 2016 | 152.70 | 153.06 | 149.73 | 150.12 | 1,689,074 | -2.09(-1.38%) |
Oct 14, 2016 | 152.05 | 152.64 | 151.26 | 152.22 | 991,858 | +0.47(+0.31%) |
Oct 13, 2016 | 151.84 | 152.35 | 151.16 | 151.75 | 1,105,896 | -0.95(-0.62%) |
Oct 12, 2016 | 152.44 | 153.56 | 152.05 | 152.70 | 945,723 | +0.26(+0.17%) |
Oct 11, 2016 | 153.66 | 153.75 | 151.12 | 152.44 | 1,335,883 | -1.37(-0.89%) |
Oct 10, 2016 | 152.52 | 154.34 | 152.52 | 153.82 | 1,458,036 | +2.16(+1.42%) |
Oct 07, 2016 | 154.10 | 154.44 | 150.64 | 151.66 | 1,949,446 | -1.97(-1.28%) |
Oct 06, 2016 | 151.81 | 154.29 | 151.10 | 153.63 | 2,402,121 | +2.18(+1.44%) |
Oct 05, 2016 | 155.34 | 155.89 | 150.80 | 151.45 | 5,007,618 | +2.47(+1.66%) |
Oct 04, 2016 | 148.96 | 149.90 | 148.30 | 148.98 | 1,670,965 | +0.31(+0.21%) |
Oct 03, 2016 | 149.51 | 149.52 | 148.02 | 148.67 | 1,380,420 | -0.88(-0.59%) |
Sep 30, 2016 | 147.93 | 151.52 | 146.52 | 149.55 | 1,846,021 | +2.53(+1.72%) |
Sep 29, 2016 | 148.10 | 148.18 | 146.50 | 147.02 | 1,115,420 | -1.47(-0.99%) |
Sep 28, 2016 | 148.04 | 148.91 | 146.53 | 148.48 | 1,093,673 | -0.59(-0.40%) |
Sep 27, 2016 | 148.83 | 149.94 | 148.28 | 149.07 | 1,089,594 | +0.34(+0.23%) |
Sep 26, 2016 | 149.11 | 149.93 | 148.67 | 148.73 | 1,015,174 | -0.94(-0.63%) |
Sep 23, 2016 | 148.90 | 150.30 | 148.25 | 149.68 | 791,979 | +0.55(+0.37%) |
Sep 22, 2016 | 149.23 | 150.04 | 148.67 | 149.13 | 1,184,132 | +0.21(+0.14%) |
Sep 21, 2016 | 147.45 | 149.10 | 146.62 | 148.92 | 1,168,978 | +2.64(+1.81%) |
Sep 20, 2016 | 147.11 | 147.47 | 146.28 | 146.28 | 884,136 | +0.15(+0.10%) |
Sep 19, 2016 | 147.89 | 148.53 | 145.73 | 146.13 | 1,470,486 | -1.73(-1.17%) |
Sep 16, 2016 | 148.35 | 149.10 | 145.98 | 147.86 | 1,942,540 | -1.67(-1.12%) |
Sep 15, 2016 | 146.42 | 149.96 | 146.42 | 149.53 | 1,515,290 | +3.46(+2.37%) |
Sep 14, 2016 | 145.35 | 146.55 | 144.97 | 146.07 | 915,483 | +1.18(+0.81%) |
Sep 13, 2016 | 147.85 | 148.09 | 144.18 | 144.90 | 1,721,101 | -3.20(-2.16%) |
Sep 12, 2016 | 145.83 | 148.26 | 145.83 | 148.09 | 1,128,617 | +2.26(+1.55%) |
Sep 09, 2016 | 147.62 | 148.40 | 145.83 | 145.83 | 1,427,676 | -2.87(-1.93%) |
Sep 08, 2016 | 149.11 | 149.49 | 147.42 | 148.71 | 1,195,440 | -0.40(-0.26%) |
Sep 07, 2016 | 149.32 | 150.01 | 148.06 | 149.10 | 828,569 | -0.77(-0.52%) |
Sep 06, 2016 | 150.01 | 150.45 | 149.38 | 149.87 | 880,313 | -0.13(-0.09%) |
Sep 02, 2016 | 149.22 | 150.01 | 150.01 | 150.01 | 607,733 | +1.98(+1.34%) |
Sep 01, 2016 | 147.20 | 148.33 | 147.20 | 148.03 | 693,888 | +0.67(+0.46%) |
Aug 31, 2016 | 149.04 | 149.04 | 146.87 | 147.36 | 1,389,223 | -1.89(-1.26%) |
Aug 30, 2016 | 149.16 | 150.19 | 148.24 | 149.25 | 952,829 | -0.58(-0.39%) |
Aug 29, 2016 | 149.00 | 149.95 | 148.88 | 149.83 | 750,799 | +1.09(+0.73%) |
Aug 26, 2016 | 149.87 | 151.52 | 148.50 | 148.74 | 897,411 | -0.99(-0.66%) |
Aug 25, 2016 | 149.69 | 150.53 | 149.11 | 149.73 | 967,328 | +0.07(+0.05%) |
Aug 24, 2016 | 149.15 | 150.01 | 149.11 | 149.66 | 773,161 | +0.21(+0.14%) |
Aug 23, 2016 | 149.43 | 149.67 | 149.14 | 149.44 | 652,848 | +0.53(+0.36%) |
Aug 22, 2016 | 148.85 | 149.77 | 148.51 | 148.91 | 907,338 | +0.25(+0.17%) |
Aug 19, 2016 | 148.21 | 148.81 | 147.99 | 148.66 | 665,786 | +0.21(+0.14%) |
Aug 18, 2016 | 148.47 | 149.02 | 148.18 | 148.46 | 1,176,685 | -0.02(-0.01%) |
Aug 17, 2016 | 148.08 | 148.63 | 146.70 | 148.47 | 667,190 | +0.74(+0.50%) |
Aug 16, 2016 | 147.68 | 148.63 | 147.67 | 147.74 | 726,048 | -0.48(-0.32%) |
Aug 15, 2016 | 148.60 | 148.62 | 147.79 | 148.21 | 765,598 | -0.46(-0.31%) |
Aug 12, 2016 | 148.42 | 149.07 | 148.05 | 148.67 | 824,528 | +0.33(+0.22%) |
Aug 11, 2016 | 149.53 | 150.40 | 148.28 | 148.34 | 706,935 | -0.87(-0.58%) |
Aug 10, 2016 | 148.07 | 149.33 | 147.95 | 149.21 | 846,706 | +1.31(+0.89%) |
Aug 09, 2016 | 146.17 | 149.72 | 146.09 | 147.90 | 920,315 | +1.80(+1.23%) |
Aug 08, 2016 | 146.38 | 146.42 | 145.08 | 146.10 | 634,076 | -0.03(-0.02%) |
Aug 05, 2016 | 146.64 | 147.84 | 145.93 | 146.13 | 975,867 | -0.48(-0.33%) |
Aug 04, 2016 | 146.25 | 147.02 | 145.96 | 146.61 | 760,019 | +0.82(+0.57%) |
Aug 03, 2016 | 145.98 | 146.00 | 145.17 | 145.79 | 706,290 | +0.06(+0.04%) |
Aug 02, 2016 | 146.94 | 147.01 | 145.39 | 145.72 | 1,058,578 | -1.16(-0.79%) |