Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 161.80 | 162.74 | 159.66 | 159.72 | 7,937,089 | -0.66(-0.41%) |
Oct 28, 2016 | 158.51 | 162.38 | 158.46 | 160.38 | 12,365,840 | +3.24(+2.06%) |
Oct 27, 2016 | 158.56 | 158.89 | 157.03 | 157.14 | 4,631,501 | -1.32(-0.83%) |
Oct 26, 2016 | 156.92 | 159.55 | 156.70 | 158.46 | 4,437,761 | +1.21(+0.77%) |
Oct 25, 2016 | 158.84 | 159.22 | 157.08 | 157.25 | 4,824,256 | -1.48(-0.93%) |
Oct 24, 2016 | 159.17 | 160.32 | 158.62 | 158.73 | 5,673,502 | -0.33(-0.21%) |
Oct 21, 2016 | 156.09 | 159.17 | 155.49 | 159.06 | 11,688,499 | -0.49(-0.31%) |
Oct 20, 2016 | 159.72 | 160.27 | 158.95 | 159.55 | 5,178,688 | +0.06(+0.03%) |
Oct 19, 2016 | 159.50 | 160.38 | 159.33 | 159.50 | 5,317,197 | +0.44(+0.28%) |
Oct 18, 2016 | 159.33 | 159.61 | 158.62 | 159.06 | 5,021,129 | +0.71(+0.45%) |
Oct 17, 2016 | 158.62 | 159.11 | 157.52 | 158.34 | 7,239,140 | -0.22(-0.14%) |
Oct 14, 2016 | 158.95 | 159.33 | 158.18 | 158.56 | 5,134,554 | +0.66(+0.42%) |
Oct 13, 2016 | 157.96 | 158.62 | 157.30 | 157.91 | 5,172,958 | -0.71(-0.45%) |
Oct 12, 2016 | 158.73 | 159.28 | 158.13 | 158.62 | 4,145,795 | -0.11(-0.07%) |
Oct 11, 2016 | 157.80 | 159.33 | 157.47 | 158.73 | 5,637,551 | +0.33(+0.21%) |
Oct 10, 2016 | 159.17 | 160.87 | 158.13 | 158.40 | 6,191,387 | -1.21(-0.76%) |
Oct 07, 2016 | 159.50 | 160.29 | 158.73 | 159.61 | 6,894,347 | -1.04(-0.65%) |
Oct 06, 2016 | 161.36 | 161.91 | 159.94 | 160.65 | 5,117,319 | -1.26(-0.78%) |
Oct 05, 2016 | 162.02 | 163.01 | 161.36 | 161.91 | 4,542,086 | +0.00(+0.00%) |
Oct 04, 2016 | 163.07 | 163.28 | 161.64 | 161.91 | 5,671,161 | -0.77(-0.47%) |
Oct 03, 2016 | 161.69 | 163.01 | 161.36 | 162.68 | 3,604,288 | +0.11(+0.07%) |
Sep 30, 2016 | 162.46 | 163.83 | 162.32 | 162.57 | 6,469,695 | +0.49(+0.30%) |
Sep 29, 2016 | 163.61 | 165.21 | 161.58 | 162.08 | 6,955,483 | -2.03(-1.24%) |
Sep 28, 2016 | 164.22 | 164.33 | 162.46 | 164.11 | 4,867,200 | +0.11(+0.07%) |
Sep 27, 2016 | 162.46 | 164.49 | 161.75 | 164.00 | 4,547,496 | +1.87(+1.15%) |
Sep 26, 2016 | 163.56 | 163.56 | 162.02 | 162.13 | 4,719,928 | -1.92(-1.17%) |
Sep 23, 2016 | 164.77 | 164.93 | 163.61 | 164.05 | 4,158,034 | -0.82(-0.50%) |
Sep 22, 2016 | 164.44 | 165.26 | 164.27 | 164.88 | 5,352,899 | +1.04(+0.64%) |
Sep 21, 2016 | 163.28 | 164.22 | 162.41 | 163.83 | 5,289,053 | +0.99(+0.61%) |
Sep 20, 2016 | 162.85 | 163.56 | 162.57 | 162.85 | 5,401,137 | +1.32(+0.82%) |
Sep 19, 2016 | 163.45 | 164.44 | 161.36 | 161.53 | 5,557,209 | -1.37(-0.84%) |
Sep 16, 2016 | 162.63 | 163.28 | 162.13 | 162.90 | 11,830,893 | -0.38(-0.24%) |
Sep 15, 2016 | 162.19 | 163.83 | 161.47 | 163.28 | 6,424,715 | +1.54(+0.95%) |
Sep 14, 2016 | 162.35 | 163.38 | 161.59 | 161.75 | 9,378,434 | -0.82(-0.50%) |
Sep 13, 2016 | 164.58 | 164.77 | 161.86 | 162.56 | 8,274,584 | -3.49(-2.10%) |
Sep 12, 2016 | 163.38 | 166.49 | 162.51 | 166.05 | 7,602,894 | +2.07(+1.26%) |
Sep 09, 2016 | 167.85 | 167.85 | 163.98 | 163.98 | 8,193,015 | -5.06(-3.00%) |
Sep 08, 2016 | 168.83 | 169.10 | 168.28 | 169.05 | 5,555,600 | -0.11(-0.06%) |
Sep 07, 2016 | 168.77 | 169.16 | 167.74 | 169.16 | 5,006,710 | +0.06(+0.03%) |
Sep 06, 2016 | 170.52 | 170.68 | 167.74 | 169.10 | 7,519,103 | -1.31(-0.77%) |
Sep 02, 2016 | 170.19 | 170.41 | 170.41 | 170.41 | 3,820,646 | +0.49(+0.29%) |
Sep 01, 2016 | 169.65 | 170.41 | 168.61 | 169.92 | 7,575,290 | -0.22(-0.13%) |
Aug 31, 2016 | 170.84 | 170.71 | 169.86 | 170.13 | 6,135,795 | -0.71(-0.41%) |
Aug 30, 2016 | 170.68 | 171.39 | 170.46 | 170.84 | 3,330,360 | +0.05(+0.03%) |
Aug 29, 2016 | 169.81 | 171.28 | 169.75 | 170.79 | 3,901,687 | +0.71(+0.42%) |
Aug 26, 2016 | 170.30 | 171.33 | 169.59 | 170.08 | 4,088,388 | +0.11(+0.06%) |
Aug 25, 2016 | 169.86 | 170.46 | 169.54 | 169.97 | 3,126,635 | -0.05(-0.03%) |
Aug 24, 2016 | 170.30 | 170.73 | 169.75 | 170.03 | 4,047,891 | -0.05(-0.03%) |
Aug 23, 2016 | 171.28 | 171.93 | 170.08 | 170.08 | 5,896,968 | -0.49(-0.29%) |
Aug 22, 2016 | 169.75 | 171.17 | 169.26 | 170.57 | 3,756,887 | +0.38(+0.22%) |
Aug 19, 2016 | 170.57 | 171.01 | 169.81 | 170.19 | 4,543,240 | -0.98(-0.57%) |
Aug 18, 2016 | 170.19 | 171.17 | 169.86 | 171.17 | 5,148,896 | +0.76(+0.45%) |
Aug 17, 2016 | 170.24 | 170.60 | 169.81 | 170.41 | 3,231,322 | +0.54(+0.32%) |
Aug 16, 2016 | 169.59 | 170.41 | 169.26 | 169.86 | 4,110,019 | -0.27(-0.16%) |
Aug 15, 2016 | 170.46 | 170.73 | 170.03 | 170.13 | 3,590,354 | +0.00(+0.00%) |
Aug 12, 2016 | 169.92 | 170.35 | 169.78 | 170.13 | 3,916,036 | -0.27(-0.16%) |
Aug 11, 2016 | 170.52 | 170.84 | 169.92 | 170.41 | 6,974,971 | +0.11(+0.06%) |
Aug 10, 2016 | 170.19 | 170.65 | 169.92 | 170.30 | 3,403,944 | -0.16(-0.10%) |
Aug 09, 2016 | 170.08 | 170.73 | 169.65 | 170.46 | 3,692,350 | +0.16(+0.10%) |
Aug 08, 2016 | 170.46 | 170.98 | 169.97 | 170.30 | 3,751,788 | -0.05(-0.03%) |
Aug 05, 2016 | 170.30 | 171.28 | 170.03 | 170.35 | 3,961,993 | +0.60(+0.35%) |
Aug 04, 2016 | 169.92 | 170.19 | 169.32 | 169.75 | 3,726,228 | +0.22(+0.13%) |
Aug 03, 2016 | 168.99 | 170.13 | 168.96 | 169.54 | 3,673,350 | +0.44(+0.26%) |
Aug 02, 2016 | 169.43 | 169.70 | 168.83 | 169.10 | 4,957,754 | -0.55(-0.32%) |