Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 150.26 | 151.96 | 149.86 | 150.72 | 1,032,756 | +0.99(+0.66%) |
Oct 28, 2016 | 149.46 | 151.17 | 149.11 | 149.72 | 2,240,957 | +0.35(+0.24%) |
Oct 27, 2016 | 150.72 | 151.14 | 149.34 | 149.37 | 649,543 | -0.79(-0.53%) |
Oct 26, 2016 | 151.32 | 151.50 | 149.74 | 150.17 | 946,948 | -1.47(-0.97%) |
Oct 25, 2016 | 152.47 | 152.49 | 151.48 | 151.64 | 925,755 | -1.29(-0.84%) |
Oct 24, 2016 | 151.56 | 153.40 | 151.35 | 152.93 | 1,152,144 | +1.95(+1.29%) |
Oct 21, 2016 | 151.05 | 151.09 | 149.34 | 150.98 | 1,054,876 | +0.40(+0.26%) |
Oct 20, 2016 | 151.65 | 151.65 | 150.11 | 150.58 | 1,198,022 | -0.34(-0.23%) |
Oct 19, 2016 | 150.88 | 151.36 | 149.82 | 150.92 | 1,099,825 | +0.13(+0.09%) |
Oct 18, 2016 | 151.41 | 152.10 | 150.75 | 150.79 | 763,941 | +0.06(+0.04%) |
Oct 17, 2016 | 153.31 | 153.67 | 150.33 | 150.72 | 1,682,356 | -2.10(-1.37%) |
Oct 14, 2016 | 152.66 | 153.25 | 151.86 | 152.83 | 987,913 | +0.47(+0.31%) |
Oct 13, 2016 | 152.45 | 152.96 | 151.76 | 152.36 | 1,101,497 | -0.96(-0.62%) |
Oct 12, 2016 | 153.05 | 154.17 | 152.66 | 153.31 | 941,962 | +0.26(+0.17%) |
Oct 11, 2016 | 154.27 | 154.36 | 151.73 | 153.05 | 1,330,569 | -1.38(-0.89%) |
Oct 10, 2016 | 153.13 | 154.96 | 153.13 | 154.43 | 1,452,237 | +2.16(+1.42%) |
Oct 07, 2016 | 154.71 | 155.05 | 151.24 | 152.27 | 1,941,693 | -1.97(-1.28%) |
Oct 06, 2016 | 152.41 | 154.91 | 151.71 | 154.24 | 2,392,567 | +2.19(+1.44%) |
Oct 05, 2016 | 155.96 | 156.51 | 151.40 | 152.05 | 4,987,702 | +2.48(+1.66%) |
Oct 04, 2016 | 149.55 | 150.50 | 148.89 | 149.57 | 1,664,320 | +0.31(+0.21%) |
Oct 03, 2016 | 150.11 | 150.12 | 148.62 | 149.26 | 1,374,930 | -0.88(-0.59%) |
Sep 30, 2016 | 148.52 | 152.12 | 147.10 | 150.15 | 1,838,679 | +2.54(+1.72%) |
Sep 29, 2016 | 148.70 | 148.77 | 147.09 | 147.60 | 1,110,983 | -1.47(-0.99%) |
Sep 28, 2016 | 148.63 | 149.51 | 147.12 | 149.07 | 1,089,323 | -0.59(-0.40%) |
Sep 27, 2016 | 149.43 | 150.53 | 148.87 | 149.67 | 1,085,260 | +0.34(+0.23%) |
Sep 26, 2016 | 149.71 | 150.53 | 149.26 | 149.33 | 1,011,137 | -0.95(-0.63%) |
Sep 23, 2016 | 149.49 | 150.90 | 148.84 | 150.27 | 788,829 | +0.55(+0.37%) |
Sep 22, 2016 | 149.82 | 150.63 | 149.26 | 149.72 | 1,179,422 | +0.21(+0.14%) |
Sep 21, 2016 | 148.04 | 149.70 | 147.21 | 149.52 | 1,164,329 | +2.65(+1.81%) |
Sep 20, 2016 | 147.69 | 148.06 | 146.87 | 146.87 | 880,619 | +0.15(+0.10%) |
Sep 19, 2016 | 148.48 | 149.12 | 146.31 | 146.71 | 1,464,637 | -1.74(-1.17%) |
Sep 16, 2016 | 148.94 | 149.70 | 146.57 | 148.45 | 1,934,814 | -1.68(-1.12%) |
Sep 15, 2016 | 147.00 | 150.55 | 147.00 | 150.13 | 1,509,264 | +3.47(+2.37%) |
Sep 14, 2016 | 145.93 | 147.14 | 145.55 | 146.66 | 911,842 | +1.18(+0.81%) |
Sep 13, 2016 | 148.44 | 148.68 | 144.75 | 145.48 | 1,714,256 | -3.21(-2.16%) |
Sep 12, 2016 | 146.41 | 148.85 | 146.41 | 148.69 | 1,124,129 | +2.27(+1.55%) |
Sep 09, 2016 | 148.21 | 148.99 | 146.41 | 146.41 | 1,421,998 | -2.89(-1.93%) |
Sep 08, 2016 | 149.71 | 150.09 | 148.01 | 149.30 | 1,190,686 | -0.40(-0.27%) |
Sep 07, 2016 | 149.91 | 150.61 | 148.66 | 149.70 | 825,274 | -0.78(-0.52%) |
Sep 06, 2016 | 150.61 | 151.05 | 149.98 | 150.47 | 876,812 | -0.14(-0.09%) |
Sep 02, 2016 | 149.81 | 150.61 | 150.61 | 150.61 | 605,316 | +1.98(+1.33%) |
Sep 01, 2016 | 147.78 | 148.92 | 147.78 | 148.62 | 691,128 | +0.68(+0.46%) |
Aug 31, 2016 | 149.63 | 149.63 | 147.46 | 147.95 | 1,383,697 | -1.89(-1.26%) |
Aug 30, 2016 | 149.76 | 150.79 | 148.83 | 149.84 | 949,039 | -0.59(-0.39%) |
Aug 29, 2016 | 149.60 | 150.54 | 149.47 | 150.43 | 747,813 | +1.09(+0.73%) |
Aug 26, 2016 | 150.47 | 152.12 | 149.09 | 149.34 | 893,842 | -0.99(-0.66%) |
Aug 25, 2016 | 150.29 | 151.13 | 149.71 | 150.33 | 963,481 | +0.07(+0.05%) |
Aug 24, 2016 | 149.74 | 150.61 | 149.70 | 150.26 | 770,086 | +0.22(+0.14%) |
Aug 23, 2016 | 150.02 | 150.26 | 149.73 | 150.04 | 650,252 | +0.53(+0.36%) |
Aug 22, 2016 | 149.44 | 150.36 | 149.10 | 149.51 | 903,730 | +0.25(+0.17%) |
Aug 19, 2016 | 148.80 | 149.41 | 148.58 | 149.25 | 663,138 | +0.21(+0.14%) |
Aug 18, 2016 | 149.06 | 149.62 | 148.77 | 149.05 | 1,172,005 | -0.02(-0.01%) |
Aug 17, 2016 | 148.67 | 149.23 | 147.28 | 149.06 | 664,536 | +0.74(+0.50%) |
Aug 16, 2016 | 148.27 | 149.23 | 148.26 | 148.33 | 723,160 | -0.48(-0.32%) |
Aug 15, 2016 | 149.19 | 149.21 | 148.38 | 148.80 | 762,553 | -0.46(-0.31%) |
Aug 12, 2016 | 149.01 | 149.67 | 148.64 | 149.26 | 821,249 | +0.33(+0.22%) |
Aug 11, 2016 | 150.13 | 151.00 | 148.87 | 148.93 | 704,124 | -0.88(-0.58%) |
Aug 10, 2016 | 148.66 | 149.92 | 148.54 | 149.81 | 843,339 | +1.32(+0.89%) |
Aug 09, 2016 | 146.76 | 150.32 | 146.68 | 148.49 | 916,654 | +1.80(+1.23%) |
Aug 08, 2016 | 146.96 | 147.00 | 145.66 | 146.69 | 631,555 | -0.03(-0.02%) |
Aug 05, 2016 | 147.22 | 148.43 | 146.51 | 146.71 | 971,986 | -0.49(-0.33%) |
Aug 04, 2016 | 146.83 | 147.61 | 146.54 | 147.20 | 756,996 | +0.83(+0.57%) |
Aug 03, 2016 | 146.56 | 146.59 | 145.75 | 146.37 | 703,481 | +0.06(+0.04%) |
Aug 02, 2016 | 147.53 | 147.60 | 145.97 | 146.31 | 1,054,367 | -1.17(-0.79%) |