Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 162.71 | 163.85 | 161.57 | 162.67 | 553,003 | +0.45(+0.27%) |
Oct 28, 2016 | 165.05 | 165.27 | 161.26 | 162.23 | 1,018,755 | -2.97(-1.80%) |
Oct 27, 2016 | 166.34 | 166.89 | 164.00 | 165.19 | 736,438 | -0.44(-0.26%) |
Oct 26, 2016 | 165.86 | 166.43 | 165.14 | 165.63 | 590,011 | -0.20(-0.12%) |
Oct 25, 2016 | 167.32 | 167.38 | 165.32 | 165.83 | 797,919 | -1.34(-0.80%) |
Oct 24, 2016 | 166.95 | 167.49 | 165.20 | 167.17 | 680,127 | +0.37(+0.22%) |
Oct 21, 2016 | 164.12 | 168.21 | 164.12 | 166.80 | 1,387,777 | +1.26(+0.76%) |
Oct 20, 2016 | 165.26 | 165.93 | 164.30 | 165.54 | 797,622 | +0.62(+0.37%) |
Oct 19, 2016 | 164.72 | 166.90 | 163.75 | 164.92 | 1,285,502 | +0.60(+0.36%) |
Oct 18, 2016 | 163.08 | 165.11 | 162.17 | 164.32 | 957,575 | +3.21(+1.99%) |
Oct 17, 2016 | 161.65 | 162.65 | 160.69 | 161.12 | 554,566 | -0.88(-0.54%) |
Oct 14, 2016 | 161.42 | 163.94 | 161.11 | 162.00 | 1,526,733 | +1.27(+0.79%) |
Oct 13, 2016 | 159.34 | 161.66 | 157.44 | 160.73 | 1,724,372 | +0.99(+0.62%) |
Oct 12, 2016 | 168.81 | 170.71 | 155.06 | 159.74 | 6,670,465 | -8.62(-5.12%) |
Oct 11, 2016 | 168.96 | 169.52 | 167.51 | 168.36 | 1,706,852 | -0.66(-0.39%) |
Oct 10, 2016 | 168.34 | 169.21 | 167.99 | 169.02 | 1,295,731 | +0.73(+0.43%) |
Oct 07, 2016 | 168.46 | 168.46 | 166.98 | 168.29 | 909,899 | +0.48(+0.29%) |
Oct 06, 2016 | 168.40 | 168.73 | 166.92 | 167.81 | 569,729 | -0.54(-0.32%) |
Oct 05, 2016 | 167.86 | 168.88 | 167.45 | 168.34 | 1,098,417 | +0.55(+0.33%) |
Oct 04, 2016 | 167.60 | 168.07 | 166.43 | 167.79 | 1,017,936 | +0.56(+0.33%) |
Oct 03, 2016 | 167.48 | 168.00 | 165.56 | 167.24 | 945,985 | -0.25(-0.15%) |
Sep 30, 2016 | 166.91 | 168.01 | 166.29 | 167.48 | 869,784 | +1.01(+0.61%) |
Sep 29, 2016 | 167.03 | 167.57 | 165.65 | 166.47 | 387,837 | -0.72(-0.43%) |
Sep 28, 2016 | 168.18 | 168.52 | 166.04 | 167.19 | 515,746 | -0.61(-0.36%) |
Sep 27, 2016 | 166.44 | 168.71 | 166.01 | 167.79 | 613,190 | +1.81(+1.09%) |
Sep 26, 2016 | 166.10 | 167.44 | 165.62 | 165.99 | 710,911 | -0.23(-0.14%) |
Sep 23, 2016 | 165.99 | 167.46 | 165.51 | 166.21 | 530,703 | -0.42(-0.25%) |
Sep 22, 2016 | 167.18 | 167.46 | 166.34 | 166.63 | 478,395 | +0.13(+0.08%) |
Sep 21, 2016 | 165.21 | 166.64 | 165.03 | 166.50 | 715,075 | +1.26(+0.76%) |
Sep 20, 2016 | 165.33 | 166.09 | 165.01 | 165.24 | 416,271 | -0.06(-0.03%) |
Sep 19, 2016 | 165.71 | 165.97 | 164.86 | 165.30 | 728,771 | -0.04(-0.02%) |
Sep 16, 2016 | 165.08 | 168.12 | 164.30 | 165.33 | 2,129,531 | -0.15(-0.09%) |
Sep 15, 2016 | 165.12 | 167.16 | 165.00 | 165.49 | 423,759 | -0.20(-0.12%) |
Sep 14, 2016 | 166.25 | 166.69 | 165.46 | 165.68 | 776,634 | -0.76(-0.45%) |
Sep 13, 2016 | 166.38 | 167.47 | 165.32 | 166.44 | 1,255,072 | -0.94(-0.56%) |
Sep 12, 2016 | 167.11 | 167.49 | 166.20 | 167.38 | 852,803 | +0.27(+0.16%) |
Sep 09, 2016 | 166.01 | 168.72 | 165.66 | 167.11 | 946,044 | +0.07(+0.04%) |
Sep 08, 2016 | 166.76 | 168.09 | 165.61 | 167.04 | 726,310 | +0.25(+0.15%) |
Sep 07, 2016 | 166.83 | 168.25 | 166.19 | 166.79 | 640,470 | -0.59(-0.35%) |
Sep 06, 2016 | 167.76 | 169.40 | 165.83 | 167.38 | 722,364 | -0.52(-0.31%) |
Sep 02, 2016 | 167.72 | 167.90 | 167.90 | 167.90 | 495,765 | +0.76(+0.45%) |
Sep 01, 2016 | 169.70 | 169.70 | 166.92 | 167.14 | 597,939 | -2.06(-1.22%) |
Aug 31, 2016 | 168.99 | 169.49 | 167.98 | 169.21 | 454,706 | +0.23(+0.13%) |
Aug 30, 2016 | 167.13 | 169.13 | 166.79 | 168.98 | 637,803 | +1.46(+0.87%) |
Aug 29, 2016 | 167.90 | 169.44 | 167.35 | 167.52 | 559,083 | -0.43(-0.25%) |
Aug 26, 2016 | 168.15 | 168.40 | 166.32 | 167.95 | 555,914 | +0.09(+0.05%) |
Aug 25, 2016 | 168.95 | 170.23 | 167.47 | 167.86 | 561,480 | -1.91(-1.13%) |
Aug 24, 2016 | 170.43 | 171.14 | 169.14 | 169.77 | 521,100 | -0.52(-0.31%) |
Aug 23, 2016 | 171.14 | 171.26 | 169.78 | 170.29 | 584,693 | -0.53(-0.31%) |
Aug 22, 2016 | 169.06 | 171.34 | 168.98 | 170.82 | 644,390 | +2.29(+1.36%) |
Aug 19, 2016 | 169.44 | 170.28 | 168.45 | 168.53 | 444,769 | -1.40(-0.82%) |
Aug 18, 2016 | 168.98 | 170.49 | 168.98 | 169.94 | 958,461 | +0.57(+0.34%) |
Aug 17, 2016 | 170.75 | 170.81 | 168.65 | 169.37 | 932,666 | -0.71(-0.42%) |
Aug 16, 2016 | 169.88 | 171.18 | 168.17 | 170.08 | 634,994 | +0.00(+0.00%) |
Aug 15, 2016 | 171.24 | 171.88 | 168.80 | 170.08 | 623,952 | -1.16(-0.68%) |
Aug 12, 2016 | 169.41 | 173.73 | 169.03 | 171.24 | 1,317,137 | +0.73(+0.43%) |
Aug 11, 2016 | 170.43 | 170.80 | 169.39 | 170.51 | 999,386 | +0.37(+0.22%) |
Aug 10, 2016 | 167.57 | 170.88 | 167.01 | 170.14 | 2,098,894 | +2.43(+1.45%) |
Aug 09, 2016 | 168.50 | 169.59 | 167.43 | 167.71 | 556,194 | -0.49(-0.29%) |
Aug 08, 2016 | 169.19 | 169.68 | 168.06 | 168.20 | 896,409 | -1.24(-0.73%) |
Aug 05, 2016 | 165.07 | 172.05 | 164.43 | 169.44 | 2,311,378 | +4.86(+2.95%) |
Aug 04, 2016 | 163.02 | 167.15 | 162.43 | 164.59 | 2,517,239 | +0.33(+0.20%) |
Aug 03, 2016 | 161.32 | 164.33 | 159.83 | 164.25 | 1,380,759 | +3.70(+2.31%) |
Aug 02, 2016 | 162.56 | 163.80 | 158.61 | 160.55 | 1,503,320 | -1.52(-0.94%) |