Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 203.57 | 204.04 | 201.47 | 202.05 | 1,610,547 | -1.33(-0.65%) |
Oct 28, 2016 | 203.97 | 205.16 | 203.12 | 203.38 | 1,364,552 | -0.43(-0.21%) |
Oct 27, 2016 | 205.25 | 206.03 | 203.42 | 203.81 | 1,578,374 | -1.28(-0.62%) |
Oct 26, 2016 | 203.87 | 206.66 | 202.96 | 205.09 | 2,575,815 | +0.68(+0.33%) |
Oct 25, 2016 | 197.70 | 204.84 | 195.70 | 204.41 | 3,817,886 | +14.02(+7.37%) |
Oct 24, 2016 | 189.85 | 190.66 | 189.37 | 190.39 | 1,591,190 | +1.34(+0.71%) |
Oct 21, 2016 | 189.49 | 189.57 | 187.38 | 189.04 | 1,893,909 | -1.07(-0.56%) |
Oct 20, 2016 | 190.38 | 190.84 | 189.21 | 190.12 | 1,125,217 | -0.41(-0.22%) |
Oct 19, 2016 | 191.14 | 191.68 | 189.91 | 190.53 | 1,210,336 | -0.38(-0.20%) |
Oct 18, 2016 | 192.13 | 196.49 | 190.73 | 190.90 | 1,058,339 | +0.02(+0.01%) |
Oct 17, 2016 | 190.81 | 192.17 | 190.75 | 190.89 | 967,353 | +0.16(+0.09%) |
Oct 14, 2016 | 191.39 | 191.97 | 190.20 | 190.72 | 1,318,230 | -0.34(-0.18%) |
Oct 13, 2016 | 189.98 | 191.42 | 189.48 | 191.07 | 1,356,126 | +0.73(+0.38%) |
Oct 12, 2016 | 190.20 | 191.17 | 189.74 | 190.34 | 1,531,924 | +0.20(+0.11%) |
Oct 11, 2016 | 191.08 | 191.59 | 189.96 | 190.13 | 1,293,281 | -1.18(-0.62%) |
Oct 10, 2016 | 191.75 | 192.66 | 191.17 | 191.31 | 1,207,454 | -0.20(-0.10%) |
Oct 07, 2016 | 191.24 | 191.89 | 189.90 | 191.51 | 2,663,304 | -0.98(-0.51%) |
Oct 06, 2016 | 194.36 | 194.37 | 192.29 | 192.49 | 2,316,761 | -1.54(-0.79%) |
Oct 05, 2016 | 196.04 | 196.04 | 193.95 | 194.03 | 1,429,226 | -0.41(-0.21%) |
Oct 04, 2016 | 197.60 | 197.68 | 193.95 | 194.44 | 1,718,869 | -2.85(-1.45%) |
Oct 03, 2016 | 195.76 | 197.88 | 194.80 | 197.29 | 1,632,797 | +0.71(+0.36%) |
Sep 30, 2016 | 199.33 | 199.66 | 194.63 | 196.59 | 2,640,449 | -2.15(-1.08%) |
Sep 29, 2016 | 201.80 | 201.80 | 197.60 | 198.74 | 1,382,676 | -2.80(-1.39%) |
Sep 28, 2016 | 201.84 | 202.52 | 200.80 | 201.53 | 1,649,267 | -0.03(-0.02%) |
Sep 27, 2016 | 201.77 | 202.57 | 201.16 | 201.56 | 1,154,211 | +0.21(+0.11%) |
Sep 26, 2016 | 201.50 | 202.95 | 200.93 | 201.35 | 1,073,938 | -0.25(-0.13%) |
Sep 23, 2016 | 201.80 | 202.18 | 200.62 | 201.60 | 1,047,201 | -0.64(-0.32%) |
Sep 22, 2016 | 200.88 | 202.58 | 200.70 | 202.25 | 1,430,374 | +2.30(+1.15%) |
Sep 21, 2016 | 197.75 | 199.99 | 197.32 | 199.95 | 2,024,755 | +2.74(+1.39%) |
Sep 20, 2016 | 197.92 | 198.65 | 197.21 | 197.21 | 1,229,112 | -0.33(-0.17%) |
Sep 19, 2016 | 196.24 | 198.37 | 196.06 | 197.54 | 1,776,190 | +2.81(+1.44%) |
Sep 16, 2016 | 195.52 | 195.70 | 194.56 | 194.72 | 3,527,637 | -1.34(-0.69%) |
Sep 15, 2016 | 194.69 | 196.40 | 194.11 | 196.07 | 1,553,049 | +1.38(+0.71%) |
Sep 14, 2016 | 194.69 | 196.00 | 194.28 | 194.69 | 1,822,365 | +0.00(+0.00%) |
Sep 13, 2016 | 194.91 | 195.77 | 194.36 | 194.69 | 1,962,059 | -1.14(-0.58%) |
Sep 12, 2016 | 193.95 | 196.41 | 192.94 | 195.83 | 2,221,782 | +0.70(+0.36%) |
Sep 09, 2016 | 196.93 | 197.34 | 195.09 | 195.13 | 1,919,538 | -3.03(-1.53%) |
Sep 08, 2016 | 197.22 | 198.66 | 196.82 | 198.15 | 1,523,411 | +0.21(+0.11%) |
Sep 07, 2016 | 198.59 | 199.28 | 197.76 | 197.94 | 1,519,205 | -1.34(-0.67%) |
Sep 06, 2016 | 200.29 | 200.50 | 198.67 | 199.28 | 1,951,543 | -0.26(-0.13%) |
Sep 02, 2016 | 199.89 | 199.54 | 199.54 | 199.54 | 1,820,216 | -0.24(-0.12%) |
Sep 01, 2016 | 199.38 | 199.97 | 198.37 | 199.78 | 1,630,479 | +0.52(+0.26%) |
Aug 31, 2016 | 196.00 | 199.78 | 195.67 | 199.25 | 3,524,357 | +2.89(+1.47%) |
Aug 30, 2016 | 198.99 | 199.53 | 195.87 | 196.37 | 2,301,529 | -2.62(-1.32%) |
Aug 29, 2016 | 199.56 | 200.44 | 198.78 | 198.99 | 2,010,390 | -0.11(-0.06%) |
Aug 26, 2016 | 202.82 | 203.47 | 198.46 | 199.10 | 5,766,674 | -3.33(-1.65%) |
Aug 25, 2016 | 201.69 | 203.79 | 200.37 | 202.44 | 5,382,099 | +0.33(+0.17%) |
Aug 24, 2016 | 202.62 | 203.43 | 199.40 | 202.10 | 12,964,459 | -1.33(-0.65%) |
Aug 23, 2016 | 207.90 | 207.90 | 202.11 | 203.43 | 13,047,917 | -3.62(-1.75%) |
Aug 22, 2016 | 207.19 | 208.86 | 206.69 | 207.05 | 4,654,237 | +0.06(+0.03%) |
Aug 19, 2016 | 207.49 | 207.71 | 205.83 | 206.99 | 2,962,381 | -1.06(-0.51%) |
Aug 18, 2016 | 208.23 | 208.48 | 206.97 | 208.05 | 3,187,459 | -0.18(-0.09%) |
Aug 17, 2016 | 209.09 | 209.74 | 204.90 | 208.23 | 5,378,657 | -0.92(-0.44%) |
Aug 16, 2016 | 216.04 | 216.70 | 207.25 | 209.15 | 9,679,502 | -7.93(-3.65%) |
Aug 15, 2016 | 215.22 | 217.42 | 215.20 | 217.07 | 11,225,901 | +1.91(+0.89%) |
Aug 12, 2016 | 213.81 | 216.13 | 213.13 | 215.16 | 17,141,540 | +1.31(+0.61%) |
Aug 11, 2016 | 213.00 | 215.09 | 211.90 | 213.85 | 15,528,963 | +1.01(+0.47%) |
Aug 10, 2016 | 211.63 | 213.49 | 211.02 | 212.84 | 11,743,415 | +0.52(+0.25%) |
Aug 09, 2016 | 212.13 | 212.83 | 211.11 | 212.31 | 12,154,576 | +0.38(+0.18%) |
Aug 08, 2016 | 211.78 | 213.30 | 210.79 | 211.93 | 10,734,181 | -0.08(-0.04%) |
Aug 05, 2016 | 211.08 | 212.01 | 209.85 | 212.01 | 5,424,127 | +2.07(+0.99%) |
Aug 04, 2016 | 209.86 | 210.78 | 208.63 | 209.94 | 7,022,954 | +0.73(+0.35%) |
Aug 03, 2016 | 209.75 | 209.94 | 207.50 | 209.21 | 8,381,755 | -0.12(-0.06%) |
Aug 02, 2016 | 207.03 | 209.71 | 205.86 | 209.33 | 5,857,291 | +1.76(+0.85%) |