Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 204.64 | 205.02 | 202.47 | 204.47 | 804,663 | +0.64(+0.31%) |
Oct 28, 2016 | 203.50 | 205.15 | 201.79 | 203.83 | 470,525 | +1.27(+0.63%) |
Oct 27, 2016 | 204.39 | 204.39 | 200.72 | 202.56 | 532,974 | -0.32(-0.16%) |
Oct 26, 2016 | 203.28 | 205.57 | 202.52 | 202.88 | 418,019 | -1.02(-0.50%) |
Oct 25, 2016 | 206.40 | 201.33 | 203.90 | 656,942 | -2.59(-1.25%) | |
Oct 24, 2016 | 202.41 | 207.10 | 201.79 | 206.49 | 831,709 | +6.54(+3.27%) |
Oct 21, 2016 | 203.39 | 204.71 | 197.69 | 199.95 | 1,242,058 | -4.82(-2.35%) |
Oct 20, 2016 | 215.74 | 215.74 | 201.80 | 204.77 | 1,699,635 | -10.01(-4.66%) |
Oct 19, 2016 | 212.45 | 215.61 | 211.01 | 214.78 | 802,718 | +3.71(+1.76%) |
Oct 18, 2016 | 207.11 | 211.64 | 206.82 | 211.07 | 461,167 | +4.62(+2.24%) |
Oct 17, 2016 | 210.80 | 213.37 | 206.22 | 206.45 | 506,805 | -3.32(-1.58%) |
Oct 14, 2016 | 208.16 | 210.34 | 206.50 | 209.77 | 436,529 | +2.93(+1.42%) |
Oct 13, 2016 | 206.96 | 207.97 | 204.59 | 206.84 | 332,844 | -1.43(-0.69%) |
Oct 12, 2016 | 209.13 | 209.88 | 207.49 | 208.27 | 340,379 | +0.02(+0.01%) |
Oct 11, 2016 | 209.18 | 209.97 | 205.74 | 208.25 | 483,390 | -0.53(-0.25%) |
Oct 10, 2016 | 209.33 | 212.03 | 208.21 | 208.78 | 489,025 | -0.15(-0.07%) |
Oct 07, 2016 | 214.75 | 214.95 | 207.94 | 208.93 | 610,399 | -5.12(-2.39%) |
Oct 06, 2016 | 215.12 | 215.68 | 212.16 | 214.05 | 419,566 | -2.23(-1.03%) |
Oct 05, 2016 | 214.56 | 217.34 | 213.14 | 216.28 | 453,157 | +3.57(+1.68%) |
Oct 04, 2016 | 217.62 | 218.83 | 211.85 | 212.71 | 458,561 | -4.19(-1.93%) |
Oct 03, 2016 | 214.53 | 219.16 | 213.50 | 216.90 | 531,572 | +2.37(+1.10%) |
Sep 30, 2016 | 213.00 | 215.89 | 210.86 | 214.53 | 659,513 | +1.58(+0.74%) |
Sep 29, 2016 | 213.78 | 216.07 | 212.15 | 212.95 | 522,976 | -1.26(-0.59%) |
Sep 28, 2016 | 213.09 | 216.07 | 212.75 | 214.21 | 622,892 | +0.74(+0.35%) |
Sep 27, 2016 | 212.05 | 214.61 | 210.10 | 213.47 | 485,079 | +2.03(+0.96%) |
Sep 26, 2016 | 213.37 | 213.37 | 208.82 | 211.44 | 748,729 | -5.55(-2.56%) |
Sep 23, 2016 | 216.28 | 218.49 | 216.04 | 216.99 | 306,368 | -1.07(-0.49%) |
Sep 22, 2016 | 216.26 | 218.60 | 215.26 | 218.06 | 438,741 | +2.43(+1.13%) |
Sep 21, 2016 | 215.04 | 216.86 | 213.02 | 215.63 | 471,862 | +1.89(+0.88%) |
Sep 20, 2016 | 216.86 | 217.72 | 211.85 | 213.74 | 593,980 | -2.30(-1.06%) |
Sep 19, 2016 | 215.76 | 218.64 | 215.20 | 216.04 | 414,527 | +1.56(+0.73%) |
Sep 16, 2016 | 213.79 | 215.44 | 211.67 | 214.48 | 633,715 | -0.92(-0.43%) |
Sep 15, 2016 | 212.36 | 216.85 | 211.52 | 215.40 | 500,943 | +2.19(+1.03%) |
Sep 14, 2016 | 213.52 | 216.72 | 212.18 | 213.21 | 554,234 | -0.20(-0.09%) |
Sep 13, 2016 | 215.98 | 219.99 | 211.92 | 213.41 | 891,222 | -3.08(-1.42%) |
Sep 12, 2016 | 207.27 | 217.34 | 206.83 | 216.49 | 884,327 | +7.83(+3.75%) |
Sep 09, 2016 | 214.49 | 215.89 | 208.62 | 208.66 | 730,117 | -8.60(-3.96%) |
Sep 08, 2016 | 215.34 | 219.22 | 214.76 | 217.26 | 763,921 | +1.56(+0.72%) |
Sep 07, 2016 | 212.83 | 216.08 | 212.37 | 215.70 | 710,358 | +2.62(+1.23%) |
Sep 06, 2016 | 210.00 | 214.09 | 209.49 | 213.08 | 847,848 | +3.18(+1.52%) |
Sep 02, 2016 | 210.96 | 209.90 | 209.90 | 209.90 | 588,600 | -0.29(-0.14%) |
Sep 01, 2016 | 203.20 | 210.19 | 203.20 | 210.19 | 1,366,130 | +5.61(+2.74%) |
Aug 31, 2016 | 199.96 | 204.94 | 199.09 | 204.58 | 889,543 | +3.88(+1.93%) |
Aug 30, 2016 | 199.18 | 200.85 | 197.92 | 200.70 | 612,713 | +1.89(+0.95%) |
Aug 29, 2016 | 199.13 | 200.55 | 197.51 | 198.81 | 446,163 | +0.16(+0.08%) |
Aug 26, 2016 | 200.19 | 202.04 | 196.40 | 198.65 | 852,131 | -1.71(-0.85%) |
Aug 25, 2016 | 199.40 | 201.98 | 199.02 | 200.36 | 678,895 | +2.14(+1.08%) |
Aug 24, 2016 | 201.31 | 201.75 | 197.70 | 198.22 | 831,296 | -3.31(-1.64%) |
Aug 23, 2016 | 201.60 | 201.99 | 199.48 | 201.53 | 836,132 | +0.99(+0.49%) |
Aug 22, 2016 | 198.66 | 201.31 | 197.77 | 200.54 | 1,058,104 | +0.40(+0.20%) |
Aug 19, 2016 | 200.95 | 200.95 | 193.67 | 200.14 | 3,181,858 | -2.17(-1.07%) |
Aug 18, 2016 | 203.00 | 204.30 | 199.92 | 202.31 | 1,594,531 | -1.40(-0.69%) |
Aug 17, 2016 | 208.70 | 209.00 | 200.78 | 203.71 | 1,493,990 | -8.14(-3.84%) |
Aug 16, 2016 | 213.71 | 215.62 | 210.42 | 211.85 | 552,828 | -3.22(-1.50%) |
Aug 15, 2016 | 216.85 | 217.10 | 212.05 | 215.07 | 877,664 | -3.96(-1.81%) |
Aug 12, 2016 | 218.67 | 220.81 | 217.42 | 219.03 | 369,082 | -0.91(-0.41%) |
Aug 11, 2016 | 219.10 | 221.72 | 218.65 | 219.94 | 332,646 | +1.20(+0.55%) |
Aug 10, 2016 | 221.76 | 221.76 | 217.03 | 218.74 | 348,479 | -1.66(-0.75%) |
Aug 09, 2016 | 222.91 | 223.91 | 219.06 | 220.40 | 370,029 | -2.51(-1.13%) |
Aug 08, 2016 | 222.79 | 224.53 | 221.84 | 222.91 | 460,807 | +0.54(+0.24%) |
Aug 05, 2016 | 221.33 | 225.26 | 221.15 | 222.37 | 455,000 | +3.07(+1.40%) |
Aug 04, 2016 | 221.97 | 222.83 | 216.60 | 219.30 | 676,587 | -3.02(-1.36%) |
Aug 03, 2016 | 221.68 | 223.10 | 220.59 | 222.32 | 507,695 | -0.27(-0.12%) |
Aug 02, 2016 | 226.15 | 228.07 | 220.89 | 222.59 | 858,837 | -5.54(-2.43%) |