Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 154.44 | 157.97 | 153.64 | 157.86 | 1,602,003 | +4.41(+2.87%) |
Oct 28, 2016 | 150.46 | 154.30 | 150.46 | 153.45 | 1,604,402 | +4.06(+2.72%) |
Oct 27, 2016 | 155.21 | 155.77 | 148.21 | 149.39 | 2,803,207 | -8.15(-5.17%) |
Oct 26, 2016 | 156.63 | 157.89 | 155.77 | 157.54 | 1,059,556 | +0.69(+0.44%) |
Oct 25, 2016 | 155.14 | 156.90 | 154.94 | 156.85 | 954,329 | +0.63(+0.40%) |
Oct 24, 2016 | 155.62 | 157.34 | 154.92 | 156.22 | 1,381,419 | +0.33(+0.21%) |
Oct 21, 2016 | 157.38 | 158.28 | 155.79 | 155.89 | 1,146,645 | -2.27(-1.43%) |
Oct 20, 2016 | 159.23 | 159.88 | 157.22 | 158.16 | 775,609 | -0.79(-0.50%) |
Oct 19, 2016 | 159.48 | 159.48 | 157.54 | 158.95 | 908,706 | -0.47(-0.30%) |
Oct 18, 2016 | 159.31 | 159.90 | 157.83 | 159.42 | 827,792 | +0.53(+0.33%) |
Oct 17, 2016 | 158.23 | 159.30 | 157.78 | 158.89 | 733,249 | +0.67(+0.42%) |
Oct 14, 2016 | 158.62 | 159.34 | 157.50 | 158.22 | 811,087 | -0.02(-0.01%) |
Oct 13, 2016 | 156.13 | 158.88 | 155.94 | 158.24 | 739,650 | +1.08(+0.69%) |
Oct 12, 2016 | 155.40 | 157.55 | 154.68 | 157.16 | 928,804 | +2.25(+1.45%) |
Oct 11, 2016 | 155.54 | 156.37 | 154.40 | 154.91 | 712,590 | -1.38(-0.88%) |
Oct 10, 2016 | 156.56 | 157.10 | 155.87 | 156.29 | 575,348 | -0.34(-0.22%) |
Oct 07, 2016 | 156.56 | 158.56 | 155.82 | 156.63 | 965,358 | +0.60(+0.38%) |
Oct 06, 2016 | 154.76 | 157.43 | 152.94 | 156.03 | 1,203,728 | +1.74(+1.13%) |
Oct 05, 2016 | 157.69 | 158.70 | 153.87 | 154.30 | 1,333,522 | -2.78(-1.77%) |
Oct 04, 2016 | 161.70 | 161.70 | 156.15 | 157.08 | 1,160,305 | -2.88(-1.80%) |
Oct 03, 2016 | 164.42 | 164.42 | 159.92 | 159.96 | 1,003,750 | -4.86(-2.95%) |
Sep 30, 2016 | 167.21 | 168.24 | 164.73 | 164.82 | 1,743,160 | -1.37(-0.82%) |
Sep 29, 2016 | 165.98 | 167.78 | 164.49 | 166.19 | 1,585,708 | -0.62(-0.37%) |
Sep 28, 2016 | 165.21 | 167.02 | 164.54 | 166.81 | 1,359,458 | +2.13(+1.30%) |
Sep 27, 2016 | 166.20 | 166.37 | 164.48 | 164.67 | 868,951 | -0.75(-0.45%) |
Sep 26, 2016 | 163.88 | 166.04 | 163.66 | 165.42 | 812,415 | +1.35(+0.82%) |
Sep 23, 2016 | 162.39 | 164.75 | 161.11 | 164.07 | 844,456 | +0.24(+0.14%) |
Sep 22, 2016 | 160.96 | 164.47 | 160.96 | 163.83 | 1,200,200 | +3.15(+1.96%) |
Sep 21, 2016 | 160.00 | 161.09 | 157.10 | 160.68 | 1,076,151 | +0.51(+0.32%) |
Sep 20, 2016 | 159.53 | 161.10 | 158.76 | 160.17 | 1,151,669 | +0.57(+0.36%) |
Sep 19, 2016 | 158.76 | 160.03 | 158.51 | 159.60 | 1,403,316 | +0.82(+0.52%) |
Sep 16, 2016 | 158.18 | 159.64 | 158.01 | 158.78 | 1,714,686 | +0.12(+0.08%) |
Sep 15, 2016 | 158.59 | 159.17 | 157.69 | 158.66 | 1,239,371 | -0.22(-0.14%) |
Sep 14, 2016 | 158.76 | 159.82 | 158.45 | 158.88 | 1,100,140 | +0.26(+0.16%) |
Sep 13, 2016 | 160.51 | 161.60 | 158.60 | 158.62 | 1,602,704 | -3.14(-1.94%) |
Sep 12, 2016 | 160.11 | 162.75 | 159.38 | 161.76 | 1,707,026 | +1.64(+1.02%) |
Sep 09, 2016 | 162.45 | 163.47 | 159.99 | 160.12 | 1,389,141 | -3.24(-1.98%) |
Sep 08, 2016 | 164.90 | 165.09 | 163.02 | 163.36 | 1,912,734 | -2.15(-1.30%) |
Sep 07, 2016 | 164.32 | 165.95 | 163.69 | 165.51 | 994,291 | +1.14(+0.69%) |
Sep 06, 2016 | 166.04 | 166.04 | 162.26 | 164.37 | 1,649,916 | -1.77(-1.07%) |
Sep 02, 2016 | 165.63 | 166.14 | 166.14 | 166.14 | 908,179 | +0.50(+0.30%) |
Sep 01, 2016 | 164.28 | 167.12 | 163.68 | 165.64 | 1,051,442 | +1.59(+0.97%) |
Aug 31, 2016 | 163.84 | 165.62 | 162.89 | 164.05 | 1,370,763 | +0.12(+0.08%) |
Aug 30, 2016 | 165.52 | 165.65 | 162.50 | 163.93 | 996,075 | -1.44(-0.87%) |
Aug 29, 2016 | 164.53 | 165.81 | 164.02 | 165.37 | 859,338 | +1.27(+0.78%) |
Aug 26, 2016 | 165.43 | 166.49 | 162.27 | 164.09 | 894,973 | -1.27(-0.77%) |
Aug 25, 2016 | 164.42 | 167.14 | 164.35 | 165.37 | 940,386 | +1.33(+0.81%) |
Aug 24, 2016 | 165.92 | 165.93 | 163.42 | 164.04 | 1,034,552 | -1.89(-1.14%) |
Aug 23, 2016 | 166.67 | 166.79 | 165.72 | 165.93 | 933,157 | -0.20(-0.12%) |
Aug 22, 2016 | 164.73 | 166.33 | 164.12 | 166.13 | 1,073,031 | +2.01(+1.23%) |
Aug 19, 2016 | 165.53 | 166.05 | 163.23 | 164.12 | 1,671,211 | -1.99(-1.20%) |
Aug 18, 2016 | 166.94 | 167.02 | 165.05 | 166.10 | 744,528 | -0.85(-0.51%) |
Aug 17, 2016 | 167.11 | 167.68 | 165.71 | 166.95 | 881,034 | +0.26(+0.16%) |
Aug 16, 2016 | 167.18 | 167.61 | 165.96 | 166.69 | 742,801 | -1.14(-0.68%) |
Aug 15, 2016 | 168.80 | 169.08 | 167.28 | 167.82 | 937,732 | -0.79(-0.47%) |
Aug 12, 2016 | 169.11 | 170.97 | 168.17 | 168.61 | 717,544 | -0.48(-0.29%) |
Aug 11, 2016 | 169.44 | 170.66 | 167.76 | 169.10 | 1,137,302 | -1.05(-0.62%) |
Aug 10, 2016 | 169.57 | 170.56 | 169.30 | 170.15 | 1,157,159 | +0.31(+0.19%) |
Aug 09, 2016 | 168.65 | 170.42 | 167.39 | 169.84 | 998,915 | +0.98(+0.58%) |
Aug 08, 2016 | 170.32 | 171.49 | 168.59 | 168.86 | 1,114,743 | -1.66(-0.97%) |
Aug 05, 2016 | 169.07 | 171.87 | 167.84 | 170.51 | 1,316,710 | +1.62(+0.96%) |
Aug 04, 2016 | 171.10 | 171.10 | 167.71 | 168.89 | 1,563,525 | -2.12(-1.24%) |
Aug 03, 2016 | 171.88 | 171.88 | 169.36 | 171.02 | 1,465,242 | -0.66(-0.38%) |
Aug 02, 2016 | 174.06 | 174.32 | 171.15 | 171.68 | 1,229,208 | -3.38(-1.93%) |