Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 190.48 | 190.83 | 188.46 | 190.32 | 864,480 | +0.60(+0.31%) |
Oct 28, 2016 | 189.42 | 190.96 | 187.83 | 189.73 | 505,502 | +1.18(+0.63%) |
Oct 27, 2016 | 190.25 | 190.25 | 186.83 | 188.54 | 572,594 | -0.30(-0.16%) |
Oct 26, 2016 | 189.21 | 191.35 | 188.51 | 188.84 | 449,093 | -0.95(-0.50%) |
Oct 25, 2016 | 192.12 | 187.40 | 189.79 | 705,777 | -2.41(-1.25%) | |
Oct 24, 2016 | 188.40 | 192.77 | 187.83 | 192.20 | 893,536 | +6.09(+3.27%) |
Oct 21, 2016 | 189.32 | 190.54 | 184.01 | 186.12 | 1,334,390 | -4.49(-2.35%) |
Oct 20, 2016 | 200.81 | 200.81 | 187.84 | 190.60 | 1,825,982 | -9.32(-4.66%) |
Oct 19, 2016 | 197.75 | 200.69 | 196.41 | 199.92 | 862,390 | +3.45(+1.76%) |
Oct 18, 2016 | 192.78 | 197.00 | 192.51 | 196.47 | 495,449 | +4.30(+2.24%) |
Oct 17, 2016 | 196.21 | 198.61 | 191.95 | 192.16 | 544,479 | -3.09(-1.58%) |
Oct 14, 2016 | 193.76 | 195.78 | 192.21 | 195.25 | 468,979 | +2.73(+1.42%) |
Oct 13, 2016 | 192.64 | 193.58 | 190.44 | 192.53 | 357,586 | -1.33(-0.69%) |
Oct 12, 2016 | 194.66 | 195.36 | 193.13 | 193.86 | 365,682 | +0.02(+0.01%) |
Oct 11, 2016 | 194.71 | 195.44 | 191.50 | 193.84 | 519,324 | -0.49(-0.25%) |
Oct 10, 2016 | 194.85 | 197.36 | 193.80 | 194.33 | 525,378 | -0.14(-0.07%) |
Oct 07, 2016 | 199.89 | 200.08 | 193.55 | 194.47 | 655,774 | -4.77(-2.39%) |
Oct 06, 2016 | 200.24 | 200.76 | 197.48 | 199.24 | 450,755 | -2.08(-1.03%) |
Oct 05, 2016 | 199.71 | 202.30 | 198.39 | 201.31 | 486,843 | +3.32(+1.68%) |
Oct 04, 2016 | 202.56 | 203.69 | 197.19 | 197.99 | 492,649 | -3.90(-1.93%) |
Oct 03, 2016 | 199.69 | 204.00 | 198.73 | 201.89 | 571,088 | +2.21(+1.10%) |
Sep 30, 2016 | 198.26 | 200.95 | 196.27 | 199.69 | 708,539 | +1.47(+0.74%) |
Sep 29, 2016 | 198.99 | 201.12 | 197.47 | 198.22 | 561,852 | -1.17(-0.59%) |
Sep 28, 2016 | 198.34 | 201.12 | 198.03 | 199.39 | 669,196 | +0.69(+0.35%) |
Sep 27, 2016 | 197.38 | 199.76 | 195.56 | 198.70 | 521,138 | +1.89(+0.96%) |
Sep 26, 2016 | 198.61 | 198.61 | 194.37 | 196.81 | 804,388 | -5.17(-2.56%) |
Sep 23, 2016 | 201.31 | 203.37 | 201.09 | 201.98 | 329,142 | -1.00(-0.49%) |
Sep 22, 2016 | 201.30 | 203.48 | 200.37 | 202.97 | 471,356 | +2.26(+1.13%) |
Sep 21, 2016 | 200.16 | 201.85 | 198.28 | 200.71 | 506,939 | +1.76(+0.88%) |
Sep 20, 2016 | 201.85 | 202.66 | 197.19 | 198.95 | 638,135 | -2.14(-1.06%) |
Sep 19, 2016 | 200.83 | 203.51 | 200.31 | 201.09 | 445,342 | +1.45(+0.73%) |
Sep 16, 2016 | 199.00 | 200.53 | 197.02 | 199.64 | 680,824 | -0.86(-0.43%) |
Sep 15, 2016 | 197.67 | 201.84 | 196.88 | 200.50 | 538,182 | +2.04(+1.03%) |
Sep 14, 2016 | 198.75 | 201.72 | 197.50 | 198.46 | 595,434 | -0.19(-0.09%) |
Sep 13, 2016 | 201.03 | 204.76 | 197.26 | 198.64 | 957,473 | -2.87(-1.42%) |
Sep 12, 2016 | 192.93 | 202.30 | 192.52 | 201.51 | 950,066 | +7.29(+3.75%) |
Sep 09, 2016 | 199.65 | 200.95 | 194.19 | 194.22 | 784,392 | -8.00(-3.96%) |
Sep 08, 2016 | 200.44 | 204.05 | 199.90 | 202.23 | 820,709 | +1.45(+0.72%) |
Sep 07, 2016 | 198.10 | 201.13 | 197.68 | 200.78 | 763,164 | +2.44(+1.23%) |
Sep 06, 2016 | 195.47 | 199.28 | 195.00 | 198.34 | 910,875 | +2.96(+1.52%) |
Sep 02, 2016 | 196.36 | 195.38 | 195.38 | 195.38 | 632,355 | -0.27(-0.14%) |
Sep 01, 2016 | 189.14 | 195.65 | 189.14 | 195.65 | 1,467,685 | +5.22(+2.74%) |
Aug 31, 2016 | 186.12 | 190.76 | 185.31 | 190.42 | 955,669 | +3.61(+1.93%) |
Aug 30, 2016 | 185.40 | 186.95 | 184.22 | 186.81 | 658,260 | +1.76(+0.95%) |
Aug 29, 2016 | 185.35 | 186.67 | 183.84 | 185.05 | 479,329 | +0.15(+0.08%) |
Aug 26, 2016 | 186.34 | 188.06 | 182.81 | 184.91 | 915,476 | -1.59(-0.85%) |
Aug 25, 2016 | 185.60 | 188.00 | 185.25 | 186.50 | 729,362 | +1.99(+1.08%) |
Aug 24, 2016 | 187.38 | 187.79 | 184.02 | 184.50 | 893,092 | -3.08(-1.64%) |
Aug 23, 2016 | 187.65 | 188.01 | 185.68 | 187.59 | 898,288 | +0.92(+0.49%) |
Aug 22, 2016 | 184.91 | 187.38 | 184.09 | 186.66 | 1,136,761 | +0.37(+0.20%) |
Aug 19, 2016 | 187.04 | 187.04 | 180.27 | 186.29 | 3,418,390 | -2.02(-1.07%) |
Aug 18, 2016 | 188.95 | 190.16 | 186.09 | 188.31 | 1,713,065 | -1.30(-0.69%) |
Aug 17, 2016 | 194.26 | 194.54 | 186.89 | 189.61 | 1,605,050 | -7.58(-3.84%) |
Aug 16, 2016 | 198.92 | 200.70 | 195.86 | 197.19 | 593,924 | -3.00(-1.50%) |
Aug 15, 2016 | 201.84 | 202.08 | 197.38 | 200.19 | 942,907 | -3.69(-1.81%) |
Aug 12, 2016 | 203.54 | 205.53 | 202.38 | 203.87 | 396,518 | -0.85(-0.41%) |
Aug 11, 2016 | 203.94 | 206.38 | 203.52 | 204.72 | 357,374 | +1.12(+0.55%) |
Aug 10, 2016 | 206.41 | 206.41 | 202.01 | 203.60 | 374,384 | -1.55(-0.75%) |
Aug 09, 2016 | 207.49 | 208.41 | 203.90 | 205.15 | 397,536 | -2.34(-1.13%) |
Aug 08, 2016 | 207.37 | 208.99 | 206.49 | 207.49 | 495,062 | +0.50(+0.24%) |
Aug 05, 2016 | 206.01 | 209.67 | 205.85 | 206.98 | 488,823 | +2.86(+1.40%) |
Aug 04, 2016 | 206.61 | 207.41 | 201.61 | 204.13 | 726,883 | -2.81(-1.36%) |
Aug 03, 2016 | 206.34 | 207.66 | 205.33 | 206.94 | 545,436 | -0.25(-0.12%) |
Aug 02, 2016 | 210.50 | 212.29 | 205.61 | 207.19 | 922,681 | -5.16(-2.43%) |