Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 164.56 | 165.97 | 163.38 | 165.49 | 113,936 | +1.44(+0.88%) |
Oct 28, 2016 | 164.05 | 165.29 | 163.50 | 164.05 | 71,038 | +0.51(+0.31%) |
Oct 27, 2016 | 164.26 | 165.00 | 161.24 | 163.54 | 168,058 | +0.56(+0.34%) |
Oct 26, 2016 | 163.31 | 165.03 | 161.84 | 162.98 | 213,520 | -0.45(-0.28%) |
Oct 25, 2016 | 165.80 | 166.21 | 163.38 | 163.43 | 93,113 | -2.64(-1.59%) |
Oct 24, 2016 | 169.78 | 169.96 | 165.96 | 166.07 | 185,426 | -2.14(-1.27%) |
Oct 21, 2016 | 162.77 | 168.26 | 162.77 | 168.21 | 262,979 | +4.15(+2.53%) |
Oct 20, 2016 | 164.24 | 164.99 | 162.35 | 164.06 | 243,804 | -2.35(-1.41%) |
Oct 19, 2016 | 164.54 | 167.43 | 163.10 | 166.41 | 159,640 | +1.77(+1.08%) |
Oct 18, 2016 | 163.12 | 166.11 | 162.40 | 164.64 | 99,522 | +3.22(+1.99%) |
Oct 17, 2016 | 165.09 | 165.09 | 160.96 | 161.42 | 444,691 | -3.61(-2.19%) |
Oct 14, 2016 | 167.09 | 167.77 | 163.75 | 165.03 | 142,553 | -1.32(-0.79%) |
Oct 13, 2016 | 167.79 | 168.63 | 165.20 | 166.35 | 53,386 | -1.78(-1.06%) |
Oct 12, 2016 | 168.44 | 169.32 | 167.19 | 168.13 | 63,606 | -0.42(-0.25%) |
Oct 11, 2016 | 169.38 | 169.38 | 166.42 | 168.55 | 98,080 | -0.26(-0.15%) |
Oct 10, 2016 | 169.08 | 169.65 | 168.38 | 168.81 | 71,423 | +0.85(+0.51%) |
Oct 07, 2016 | 167.90 | 168.99 | 166.53 | 167.96 | 71,775 | +0.12(+0.07%) |
Oct 06, 2016 | 168.69 | 169.53 | 167.77 | 167.84 | 59,854 | -0.86(-0.51%) |
Oct 05, 2016 | 170.49 | 171.04 | 168.51 | 168.70 | 103,628 | -1.50(-0.88%) |
Oct 04, 2016 | 171.57 | 171.98 | 169.75 | 170.20 | 142,751 | -2.20(-1.28%) |
Oct 03, 2016 | 169.40 | 172.45 | 168.76 | 172.40 | 110,246 | +2.99(+1.76%) |
Sep 30, 2016 | 167.47 | 169.69 | 166.13 | 169.41 | 168,005 | +2.30(+1.38%) |
Sep 29, 2016 | 168.50 | 169.94 | 167.10 | 167.11 | 120,822 | -1.37(-0.81%) |
Sep 28, 2016 | 169.47 | 169.75 | 168.34 | 168.48 | 98,821 | -1.52(-0.89%) |
Sep 27, 2016 | 169.92 | 171.17 | 169.27 | 170.00 | 49,564 | -0.62(-0.36%) |
Sep 26, 2016 | 170.38 | 171.56 | 169.79 | 170.62 | 48,800 | -0.96(-0.56%) |
Sep 23, 2016 | 172.55 | 173.36 | 170.87 | 171.58 | 51,373 | -1.32(-0.76%) |
Sep 22, 2016 | 174.17 | 174.49 | 172.41 | 172.90 | 126,084 | -1.01(-0.58%) |
Sep 21, 2016 | 171.51 | 173.91 | 170.88 | 173.91 | 71,572 | +2.07(+1.20%) |
Sep 20, 2016 | 172.18 | 172.96 | 169.97 | 171.84 | 76,190 | -0.78(-0.45%) |
Sep 19, 2016 | 171.08 | 172.69 | 169.61 | 172.62 | 178,005 | +1.27(+0.74%) |
Sep 16, 2016 | 172.67 | 174.36 | 170.72 | 171.35 | 383,153 | -2.56(-1.47%) |
Sep 15, 2016 | 175.27 | 175.68 | 171.74 | 173.91 | 130,879 | -1.66(-0.95%) |
Sep 14, 2016 | 174.30 | 176.25 | 174.25 | 175.57 | 176,484 | +2.25(+1.30%) |
Sep 13, 2016 | 173.81 | 174.17 | 171.34 | 173.32 | 140,547 | +0.14(+0.08%) |
Sep 12, 2016 | 174.38 | 174.38 | 172.60 | 173.18 | 99,667 | -1.88(-1.07%) |
Sep 09, 2016 | 178.01 | 178.59 | 175.03 | 175.06 | 78,493 | -2.95(-1.66%) |
Sep 08, 2016 | 180.89 | 181.25 | 177.57 | 178.01 | 89,973 | -3.39(-1.87%) |
Sep 07, 2016 | 179.30 | 181.45 | 177.72 | 181.40 | 182,362 | +2.55(+1.43%) |
Sep 06, 2016 | 181.08 | 181.21 | 178.10 | 178.85 | 112,867 | -2.04(-1.13%) |
Sep 02, 2016 | 180.00 | 180.89 | 180.89 | 180.89 | 114,800 | +0.40(+0.22%) |
Sep 01, 2016 | 180.43 | 181.64 | 179.51 | 180.49 | 129,286 | -0.16(-0.09%) |
Aug 31, 2016 | 182.52 | 183.17 | 179.43 | 180.65 | 88,944 | -1.72(-0.94%) |
Aug 30, 2016 | 180.78 | 182.92 | 180.66 | 182.37 | 161,053 | +1.84(+1.02%) |
Aug 29, 2016 | 179.33 | 180.84 | 179.24 | 180.53 | 60,584 | +0.85(+0.47%) |
Aug 26, 2016 | 180.52 | 181.74 | 178.42 | 179.68 | 80,486 | -0.45(-0.25%) |
Aug 25, 2016 | 179.33 | 180.82 | 178.50 | 180.13 | 118,394 | +0.26(+0.14%) |
Aug 24, 2016 | 181.73 | 182.77 | 179.33 | 179.87 | 121,303 | -1.63(-0.90%) |
Aug 23, 2016 | 182.14 | 183.81 | 180.24 | 181.50 | 167,534 | -0.65(-0.36%) |
Aug 22, 2016 | 182.50 | 183.34 | 176.56 | 182.15 | 318,285 | -2.04(-1.11%) |
Aug 19, 2016 | 183.12 | 187.12 | 178.00 | 184.19 | 377,961 | -3.93(-2.09%) |
Aug 18, 2016 | 187.78 | 188.80 | 187.08 | 188.12 | 99,049 | +0.35(+0.19%) |
Aug 17, 2016 | 187.11 | 187.98 | 183.49 | 187.77 | 166,290 | +1.47(+0.79%) |
Aug 16, 2016 | 184.04 | 186.99 | 183.30 | 186.30 | 249,001 | +1.92(+1.04%) |
Aug 15, 2016 | 183.79 | 187.41 | 182.15 | 184.38 | 193,591 | +1.39(+0.76%) |
Aug 12, 2016 | 184.10 | 184.46 | 182.13 | 182.99 | 240,916 | -1.41(-0.76%) |
Aug 11, 2016 | 185.04 | 185.05 | 183.66 | 184.40 | 147,913 | +0.14(+0.08%) |
Aug 10, 2016 | 183.20 | 184.95 | 183.20 | 184.26 | 97,251 | +0.34(+0.18%) |
Aug 09, 2016 | 182.94 | 185.21 | 181.87 | 183.92 | 113,025 | +0.23(+0.13%) |
Aug 08, 2016 | 183.68 | 184.55 | 182.69 | 183.69 | 44,635 | +0.01(+0.01%) |
Aug 05, 2016 | 181.91 | 183.73 | 181.80 | 183.68 | 49,966 | +1.73(+0.95%) |
Aug 04, 2016 | 182.01 | 182.59 | 181.25 | 181.95 | 47,312 | +0.77(+0.42%) |
Aug 03, 2016 | 180.69 | 182.10 | 180.50 | 181.18 | 74,485 | +0.11(+0.06%) |
Aug 02, 2016 | 183.83 | 184.05 | 180.53 | 181.07 | 55,087 | -2.18(-1.19%) |