Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,965 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.15 | 146.58 | 147.49 | 1,162,348 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,613 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,326 | -3.01(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.30 | 1,167,367 | -1.04(-0.69%) |
Oct 24, 2016 | 152.41 | 152.82 | 151.28 | 151.33 | 1,156,041 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,627 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,341 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.39 | 770,020 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,442 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,639 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 153.00 | 151.10 | 151.13 | 985,787 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,610 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.49 | 1,107,148 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,621 | -4.59(-2.91%) |
Oct 10, 2016 | 156.78 | 158.25 | 156.70 | 157.51 | 491,422 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 701,993 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.69 | 682,962 | +0.41(+0.26%) |
Oct 05, 2016 | 154.78 | 155.76 | 154.53 | 155.28 | 797,802 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.87 | 154.78 | 850,714 | -2.05(-1.31%) |
Oct 03, 2016 | 157.06 | 157.64 | 156.04 | 156.83 | 819,618 | -1.16(-0.73%) |
Sep 30, 2016 | 155.60 | 158.73 | 155.60 | 157.99 | 1,311,748 | +2.89(+1.86%) |
Sep 29, 2016 | 157.42 | 157.65 | 154.50 | 155.10 | 682,263 | -2.40(-1.52%) |
Sep 28, 2016 | 158.73 | 158.73 | 156.68 | 157.50 | 674,139 | +0.18(+0.11%) |
Sep 27, 2016 | 155.88 | 157.34 | 155.28 | 157.32 | 768,408 | +1.72(+1.11%) |
Sep 26, 2016 | 156.65 | 156.99 | 154.94 | 155.60 | 785,812 | -2.19(-1.39%) |
Sep 23, 2016 | 157.52 | 158.58 | 156.01 | 157.78 | 1,337,692 | -1.80(-1.13%) |
Sep 22, 2016 | 158.22 | 159.77 | 157.47 | 159.59 | 776,086 | +1.91(+1.21%) |
Sep 21, 2016 | 155.15 | 157.89 | 155.15 | 157.68 | 873,587 | +3.07(+1.98%) |
Sep 20, 2016 | 155.59 | 155.66 | 154.51 | 154.61 | 566,963 | +0.20(+0.13%) |
Sep 19, 2016 | 154.54 | 155.55 | 154.03 | 154.41 | 601,925 | +0.40(+0.26%) |
Sep 16, 2016 | 154.76 | 155.03 | 153.03 | 154.01 | 1,135,420 | -0.72(-0.47%) |
Sep 15, 2016 | 151.85 | 155.25 | 151.54 | 154.73 | 936,119 | +2.83(+1.86%) |
Sep 14, 2016 | 150.93 | 152.01 | 150.70 | 151.90 | 872,802 | +1.49(+0.99%) |
Sep 13, 2016 | 151.52 | 151.88 | 149.98 | 150.40 | 911,182 | -1.93(-1.26%) |
Sep 12, 2016 | 149.81 | 152.47 | 149.66 | 152.33 | 1,017,819 | +2.01(+1.34%) |
Sep 09, 2016 | 154.49 | 154.61 | 150.31 | 150.31 | 1,100,059 | -4.97(-3.20%) |
Sep 08, 2016 | 155.60 | 156.33 | 154.83 | 155.28 | 845,836 | -0.98(-0.62%) |
Sep 07, 2016 | 155.38 | 156.26 | 154.71 | 156.26 | 828,836 | +0.47(+0.30%) |
Sep 06, 2016 | 155.38 | 155.85 | 154.72 | 155.78 | 672,329 | +0.49(+0.32%) |
Sep 02, 2016 | 155.45 | 155.29 | 155.29 | 155.29 | 544,437 | +0.26(+0.17%) |
Sep 01, 2016 | 155.63 | 155.69 | 153.88 | 155.03 | 695,410 | -0.17(-0.11%) |
Aug 31, 2016 | 155.71 | 156.58 | 154.64 | 155.19 | 987,278 | -0.46(-0.29%) |
Aug 30, 2016 | 154.80 | 156.02 | 154.58 | 155.65 | 853,328 | +0.42(+0.27%) |
Aug 29, 2016 | 153.60 | 155.75 | 153.48 | 155.23 | 1,107,846 | +1.56(+1.01%) |
Aug 26, 2016 | 152.56 | 154.53 | 152.50 | 153.67 | 1,116,162 | +1.16(+0.76%) |
Aug 25, 2016 | 151.54 | 153.63 | 151.54 | 152.51 | 919,770 | +0.78(+0.51%) |
Aug 24, 2016 | 153.12 | 153.49 | 151.43 | 151.73 | 573,026 | -1.45(-0.95%) |
Aug 23, 2016 | 153.04 | 154.13 | 153.00 | 153.18 | 786,110 | +0.39(+0.26%) |
Aug 22, 2016 | 152.37 | 153.07 | 152.37 | 152.79 | 809,360 | +0.53(+0.35%) |
Aug 19, 2016 | 151.68 | 152.38 | 150.96 | 152.25 | 814,966 | +0.13(+0.09%) |
Aug 18, 2016 | 151.21 | 152.30 | 150.66 | 152.12 | 786,693 | +0.52(+0.34%) |
Aug 17, 2016 | 151.10 | 151.81 | 150.66 | 151.60 | 599,669 | +0.29(+0.19%) |
Aug 16, 2016 | 151.84 | 152.51 | 151.27 | 151.31 | 964,567 | -1.25(-0.82%) |
Aug 15, 2016 | 152.66 | 153.51 | 152.30 | 152.57 | 601,264 | +0.20(+0.13%) |
Aug 12, 2016 | 154.33 | 154.56 | 152.09 | 152.37 | 683,801 | -2.39(-1.55%) |
Aug 11, 2016 | 153.26 | 155.25 | 152.46 | 154.76 | 1,069,628 | +1.52(+0.99%) |
Aug 10, 2016 | 152.46 | 153.25 | 151.76 | 153.23 | 794,236 | +0.72(+0.47%) |
Aug 09, 2016 | 152.01 | 153.34 | 151.36 | 152.51 | 670,887 | +0.55(+0.36%) |
Aug 08, 2016 | 152.15 | 152.25 | 151.30 | 151.96 | 858,391 | -0.18(-0.12%) |
Aug 05, 2016 | 150.28 | 152.19 | 150.28 | 152.15 | 1,358,260 | +1.93(+1.28%) |
Aug 04, 2016 | 147.78 | 150.31 | 145.68 | 150.22 | 3,425,309 | -3.72(-2.42%) |
Aug 03, 2016 | 154.69 | 154.79 | 153.34 | 153.94 | 1,453,795 | -0.57(-0.37%) |
Aug 02, 2016 | 154.47 | 154.66 | 153.15 | 154.51 | 831,566 | -0.31(-0.20%) |