Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 154.39 | 157.92 | 153.59 | 157.81 | 1,602,551 | +4.41(+2.87%) |
Oct 28, 2016 | 150.40 | 154.24 | 150.40 | 153.40 | 1,604,951 | +4.06(+2.72%) |
Oct 27, 2016 | 155.15 | 155.71 | 148.16 | 149.34 | 2,804,165 | -8.15(-5.17%) |
Oct 26, 2016 | 156.58 | 157.83 | 155.72 | 157.49 | 1,059,919 | +0.69(+0.44%) |
Oct 25, 2016 | 155.09 | 156.85 | 154.89 | 156.80 | 954,655 | +0.63(+0.40%) |
Oct 24, 2016 | 155.56 | 157.29 | 154.87 | 156.17 | 1,381,891 | +0.33(+0.21%) |
Oct 21, 2016 | 157.33 | 158.22 | 155.74 | 155.84 | 1,147,037 | -2.27(-1.43%) |
Oct 20, 2016 | 159.18 | 159.83 | 157.17 | 158.10 | 775,874 | -0.79(-0.50%) |
Oct 19, 2016 | 159.43 | 159.43 | 157.49 | 158.90 | 909,017 | -0.47(-0.30%) |
Oct 18, 2016 | 159.26 | 159.84 | 157.78 | 159.37 | 828,075 | +0.53(+0.33%) |
Oct 17, 2016 | 158.18 | 159.25 | 157.73 | 158.84 | 733,500 | +0.67(+0.42%) |
Oct 14, 2016 | 158.56 | 159.28 | 157.45 | 158.16 | 811,365 | -0.02(-0.01%) |
Oct 13, 2016 | 156.07 | 158.83 | 155.89 | 158.19 | 739,903 | +1.08(+0.69%) |
Oct 12, 2016 | 155.35 | 157.49 | 154.63 | 157.11 | 929,121 | +2.25(+1.45%) |
Oct 11, 2016 | 155.48 | 156.32 | 154.35 | 154.86 | 712,833 | -1.38(-0.88%) |
Oct 10, 2016 | 156.51 | 157.04 | 155.81 | 156.24 | 575,545 | -0.34(-0.22%) |
Oct 07, 2016 | 156.51 | 158.50 | 155.77 | 156.58 | 965,689 | +0.60(+0.38%) |
Oct 06, 2016 | 154.71 | 157.37 | 152.89 | 155.98 | 1,204,140 | +1.74(+1.13%) |
Oct 05, 2016 | 157.64 | 158.64 | 153.81 | 154.24 | 1,333,978 | -2.78(-1.77%) |
Oct 04, 2016 | 161.64 | 161.64 | 156.10 | 157.03 | 1,160,702 | -2.88(-1.80%) |
Oct 03, 2016 | 164.37 | 164.37 | 159.86 | 159.91 | 1,004,093 | -4.86(-2.95%) |
Sep 30, 2016 | 167.15 | 168.18 | 164.67 | 164.76 | 1,743,756 | -1.37(-0.82%) |
Sep 29, 2016 | 165.93 | 167.73 | 164.43 | 166.13 | 1,586,251 | -0.62(-0.37%) |
Sep 28, 2016 | 165.15 | 166.96 | 164.49 | 166.75 | 1,359,923 | +2.13(+1.30%) |
Sep 27, 2016 | 166.14 | 166.31 | 164.43 | 164.62 | 869,248 | -0.75(-0.45%) |
Sep 26, 2016 | 163.82 | 165.98 | 163.61 | 165.36 | 812,693 | +1.35(+0.82%) |
Sep 23, 2016 | 162.34 | 164.69 | 161.05 | 164.01 | 844,745 | +0.24(+0.14%) |
Sep 22, 2016 | 160.90 | 164.41 | 160.90 | 163.78 | 1,200,610 | +3.15(+1.96%) |
Sep 21, 2016 | 159.94 | 161.04 | 157.05 | 160.62 | 1,076,520 | +0.51(+0.32%) |
Sep 20, 2016 | 159.48 | 161.04 | 158.70 | 160.11 | 1,152,063 | +0.57(+0.36%) |
Sep 19, 2016 | 158.70 | 159.97 | 158.45 | 159.54 | 1,403,796 | +0.82(+0.52%) |
Sep 16, 2016 | 158.13 | 159.58 | 157.96 | 158.72 | 1,715,272 | +0.12(+0.07%) |
Sep 15, 2016 | 158.54 | 159.12 | 157.64 | 158.61 | 1,239,795 | -0.22(-0.14%) |
Sep 14, 2016 | 158.70 | 159.77 | 158.39 | 158.83 | 1,100,516 | +0.26(+0.16%) |
Sep 13, 2016 | 160.45 | 161.55 | 158.55 | 158.57 | 1,603,252 | -3.14(-1.94%) |
Sep 12, 2016 | 160.06 | 162.69 | 159.32 | 161.71 | 1,707,610 | +1.64(+1.02%) |
Sep 09, 2016 | 162.39 | 163.41 | 159.93 | 160.07 | 1,389,616 | -3.24(-1.98%) |
Sep 08, 2016 | 164.84 | 165.03 | 162.96 | 163.31 | 1,913,388 | -2.15(-1.30%) |
Sep 07, 2016 | 164.26 | 165.89 | 163.64 | 165.45 | 994,631 | +1.14(+0.70%) |
Sep 06, 2016 | 165.99 | 165.99 | 162.21 | 164.31 | 1,650,481 | -1.77(-1.07%) |
Sep 02, 2016 | 165.58 | 166.08 | 166.08 | 166.08 | 908,489 | +0.50(+0.30%) |
Sep 01, 2016 | 164.22 | 167.06 | 163.62 | 165.58 | 1,051,802 | +1.59(+0.97%) |
Aug 31, 2016 | 163.78 | 165.56 | 162.83 | 163.99 | 1,371,232 | +0.12(+0.08%) |
Aug 30, 2016 | 165.46 | 165.59 | 162.44 | 163.87 | 996,416 | -1.44(-0.87%) |
Aug 29, 2016 | 164.47 | 165.75 | 163.97 | 165.31 | 859,632 | +1.27(+0.78%) |
Aug 26, 2016 | 165.37 | 166.43 | 162.22 | 164.04 | 895,279 | -1.27(-0.77%) |
Aug 25, 2016 | 164.36 | 167.09 | 164.29 | 165.31 | 940,708 | +1.33(+0.81%) |
Aug 24, 2016 | 165.86 | 165.87 | 163.37 | 163.99 | 1,034,906 | -1.89(-1.14%) |
Aug 23, 2016 | 166.62 | 166.73 | 165.66 | 165.88 | 933,476 | -0.20(-0.12%) |
Aug 22, 2016 | 164.68 | 166.28 | 164.06 | 166.07 | 1,073,398 | +2.01(+1.23%) |
Aug 19, 2016 | 165.47 | 165.99 | 163.17 | 164.06 | 1,671,783 | -1.98(-1.20%) |
Aug 18, 2016 | 166.89 | 166.96 | 165.00 | 166.04 | 744,782 | -0.85(-0.51%) |
Aug 17, 2016 | 167.06 | 167.63 | 165.66 | 166.89 | 881,336 | +0.26(+0.16%) |
Aug 16, 2016 | 167.12 | 167.55 | 165.91 | 166.63 | 743,055 | -1.13(-0.68%) |
Aug 15, 2016 | 168.74 | 169.02 | 167.22 | 167.77 | 938,053 | -0.79(-0.47%) |
Aug 12, 2016 | 169.06 | 170.91 | 168.11 | 168.56 | 717,790 | -0.48(-0.29%) |
Aug 11, 2016 | 169.38 | 170.60 | 167.70 | 169.04 | 1,137,691 | -1.06(-0.62%) |
Aug 10, 2016 | 169.52 | 170.50 | 169.24 | 170.09 | 1,157,554 | +0.31(+0.19%) |
Aug 09, 2016 | 168.59 | 170.36 | 167.33 | 169.78 | 999,256 | +0.98(+0.58%) |
Aug 08, 2016 | 170.26 | 171.43 | 168.53 | 168.80 | 1,115,125 | -1.66(-0.97%) |
Aug 05, 2016 | 169.01 | 171.81 | 167.78 | 170.45 | 1,317,161 | +1.62(+0.96%) |
Aug 04, 2016 | 171.04 | 171.04 | 167.66 | 168.84 | 1,564,060 | -2.12(-1.24%) |
Aug 03, 2016 | 171.82 | 171.82 | 169.30 | 170.96 | 1,465,743 | -0.66(-0.38%) |
Aug 02, 2016 | 174.00 | 174.26 | 171.09 | 171.62 | 1,229,629 | -3.38(-1.93%) |