Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 152.14 | 152.84 | 151.75 | 152.62 | 2,135,045 | +0.94(+0.62%) |
Oct 28, 2016 | 152.85 | 152.85 | 150.24 | 151.68 | 2,385,695 | -0.52(-0.34%) |
Oct 27, 2016 | 152.58 | 153.14 | 151.19 | 152.20 | 3,529,243 | +0.58(+0.38%) |
Oct 26, 2016 | 149.67 | 152.33 | 148.93 | 151.62 | 2,959,148 | +1.30(+0.87%) |
Oct 25, 2016 | 149.88 | 150.67 | 149.54 | 150.32 | 2,830,097 | +0.37(+0.25%) |
Oct 24, 2016 | 150.27 | 150.52 | 149.29 | 149.95 | 2,269,317 | +0.39(+0.26%) |
Oct 21, 2016 | 148.00 | 149.76 | 147.71 | 149.56 | 2,340,879 | +0.14(+0.09%) |
Oct 20, 2016 | 148.99 | 150.52 | 148.82 | 149.43 | 2,885,964 | +0.00(+0.00%) |
Oct 19, 2016 | 148.45 | 150.43 | 148.29 | 149.43 | 4,293,131 | +1.61(+1.09%) |
Oct 18, 2016 | 147.28 | 148.53 | 146.51 | 147.82 | 5,234,925 | +3.11(+2.15%) |
Oct 17, 2016 | 145.99 | 146.65 | 144.24 | 144.71 | 3,572,658 | -1.30(-0.89%) |
Oct 14, 2016 | 146.93 | 148.09 | 144.80 | 146.01 | 6,169,068 | +2.65(+1.85%) |
Oct 13, 2016 | 143.51 | 143.53 | 141.72 | 143.35 | 3,168,787 | -1.61(-1.11%) |
Oct 12, 2016 | 144.74 | 145.56 | 144.11 | 144.97 | 2,808,484 | +0.22(+0.15%) |
Oct 11, 2016 | 145.43 | 146.23 | 143.78 | 144.74 | 3,129,817 | -1.71(-1.17%) |
Oct 10, 2016 | 146.01 | 147.06 | 145.65 | 146.46 | 2,957,047 | +1.04(+0.71%) |
Oct 07, 2016 | 143.42 | 145.54 | 142.34 | 145.42 | 3,959,363 | +2.30(+1.60%) |
Oct 06, 2016 | 143.15 | 143.24 | 141.13 | 143.12 | 3,338,025 | +0.64(+0.45%) |
Oct 05, 2016 | 139.84 | 142.63 | 139.57 | 142.48 | 2,975,983 | +3.54(+2.55%) |
Oct 04, 2016 | 138.06 | 140.56 | 138.06 | 138.94 | 2,884,185 | +1.03(+0.74%) |
Oct 03, 2016 | 137.43 | 138.47 | 137.22 | 137.92 | 2,852,616 | -0.17(-0.12%) |
Sep 30, 2016 | 136.96 | 139.06 | 135.12 | 138.09 | 5,247,465 | +1.99(+1.46%) |
Sep 29, 2016 | 139.90 | 140.39 | 135.09 | 136.10 | 4,357,454 | -3.85(-2.75%) |
Sep 28, 2016 | 139.86 | 140.25 | 138.44 | 139.96 | 1,952,368 | +0.48(+0.34%) |
Sep 27, 2016 | 137.62 | 139.96 | 136.85 | 139.48 | 3,039,248 | +1.21(+0.87%) |
Sep 26, 2016 | 140.28 | 140.40 | 137.86 | 138.27 | 3,237,564 | -3.12(-2.21%) |
Sep 23, 2016 | 143.64 | 143.94 | 141.33 | 141.39 | 3,995,496 | -2.47(-1.72%) |
Sep 22, 2016 | 144.24 | 144.99 | 143.59 | 143.87 | 2,881,910 | +0.85(+0.59%) |
Sep 21, 2016 | 143.35 | 144.09 | 142.08 | 143.02 | 2,725,325 | +0.48(+0.34%) |
Sep 20, 2016 | 143.58 | 144.09 | 142.47 | 142.54 | 1,790,530 | +0.22(+0.16%) |
Sep 19, 2016 | 143.29 | 144.12 | 141.87 | 142.32 | 2,371,642 | +0.18(+0.13%) |
Sep 16, 2016 | 143.72 | 143.89 | 141.81 | 142.14 | 5,296,204 | -1.78(-1.24%) |
Sep 15, 2016 | 141.95 | 144.50 | 141.93 | 143.92 | 1,945,822 | +1.64(+1.16%) |
Sep 14, 2016 | 143.00 | 143.73 | 141.79 | 142.28 | 2,330,719 | -0.72(-0.50%) |
Sep 13, 2016 | 144.31 | 145.54 | 142.47 | 143.00 | 3,256,260 | -3.48(-2.37%) |
Sep 12, 2016 | 143.00 | 146.99 | 142.34 | 146.47 | 3,092,375 | +2.13(+1.48%) |
Sep 09, 2016 | 146.28 | 147.64 | 144.29 | 144.34 | 3,984,479 | -2.65(-1.80%) |
Sep 08, 2016 | 145.01 | 147.17 | 144.46 | 146.99 | 3,540,543 | +1.70(+1.17%) |
Sep 07, 2016 | 144.45 | 145.74 | 144.41 | 145.28 | 1,850,311 | +0.29(+0.20%) |
Sep 06, 2016 | 144.47 | 145.38 | 143.39 | 144.99 | 2,376,553 | +0.13(+0.09%) |
Sep 02, 2016 | 144.30 | 144.86 | 144.86 | 144.86 | 2,040,852 | +0.57(+0.40%) |
Sep 01, 2016 | 145.56 | 145.62 | 142.70 | 144.29 | 3,320,574 | -0.81(-0.56%) |
Aug 31, 2016 | 144.92 | 145.77 | 143.40 | 145.10 | 4,307,208 | +0.08(+0.05%) |
Aug 30, 2016 | 142.33 | 145.15 | 142.52 | 145.03 | 3,424,117 | +2.70(+1.89%) |
Aug 29, 2016 | 142.10 | 143.17 | 141.71 | 142.33 | 3,072,891 | +0.77(+0.54%) |
Aug 26, 2016 | 142.23 | 143.35 | 141.04 | 141.56 | 2,816,443 | +0.06(+0.04%) |
Aug 25, 2016 | 140.80 | 141.62 | 140.40 | 141.50 | 1,689,905 | +0.51(+0.36%) |
Aug 24, 2016 | 141.40 | 142.18 | 140.60 | 140.99 | 2,386,272 | -0.67(-0.47%) |
Aug 23, 2016 | 142.44 | 143.16 | 141.57 | 141.65 | 2,304,011 | -0.15(-0.11%) |
Aug 22, 2016 | 141.59 | 142.36 | 140.64 | 141.81 | 1,697,818 | +0.02(+0.02%) |
Aug 19, 2016 | 141.04 | 142.35 | 140.31 | 141.78 | 2,158,312 | +0.15(+0.10%) |
Aug 18, 2016 | 141.02 | 142.06 | 140.42 | 141.64 | 2,052,495 | +0.33(+0.24%) |
Aug 17, 2016 | 141.53 | 141.86 | 140.51 | 141.30 | 2,417,456 | +0.02(+0.01%) |
Aug 16, 2016 | 140.72 | 142.23 | 140.49 | 141.29 | 2,958,964 | +0.09(+0.06%) |
Aug 15, 2016 | 139.77 | 141.45 | 139.71 | 141.20 | 2,604,201 | +1.96(+1.41%) |
Aug 12, 2016 | 138.75 | 139.34 | 138.23 | 139.24 | 1,689,292 | -0.52(-0.37%) |
Aug 11, 2016 | 138.34 | 140.09 | 138.11 | 139.76 | 2,142,849 | +1.42(+1.03%) |
Aug 10, 2016 | 139.41 | 139.54 | 138.18 | 138.34 | 1,941,720 | -1.07(-0.76%) |
Aug 09, 2016 | 138.60 | 140.37 | 138.60 | 139.40 | 2,294,385 | +0.52(+0.37%) |
Aug 08, 2016 | 138.26 | 139.86 | 138.18 | 138.88 | 2,657,458 | +0.63(+0.46%) |
Aug 05, 2016 | 136.25 | 138.28 | 135.79 | 138.25 | 3,137,557 | +3.45(+2.56%) |
Aug 04, 2016 | 134.95 | 135.53 | 134.26 | 134.81 | 2,351,554 | -0.25(-0.18%) |
Aug 03, 2016 | 133.44 | 135.57 | 133.21 | 135.05 | 2,678,630 | +1.94(+1.46%) |
Aug 02, 2016 | 134.46 | 135.15 | 132.52 | 133.11 | 3,731,376 | -1.81(-1.34%) |