Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 219.14 | 220.17 | 217.58 | 217.74 | 683,331 | +0.46(+0.21%) |
Oct 28, 2016 | 220.00 | 222.43 | 216.71 | 217.28 | 601,506 | -2.67(-1.21%) |
Oct 27, 2016 | 225.40 | 225.50 | 219.54 | 219.95 | 582,458 | -5.36(-2.38%) |
Oct 26, 2016 | 227.24 | 227.88 | 223.24 | 225.31 | 390,741 | -2.48(-1.09%) |
Oct 25, 2016 | 231.89 | 232.57 | 227.25 | 227.79 | 540,230 | -5.72(-2.45%) |
Oct 24, 2016 | 234.29 | 236.16 | 231.68 | 233.51 | 673,462 | -0.07(-0.03%) |
Oct 21, 2016 | 233.14 | 234.29 | 232.23 | 233.58 | 378,649 | -2.26(-0.96%) |
Oct 20, 2016 | 236.36 | 236.86 | 235.18 | 235.84 | 261,682 | -0.89(-0.37%) |
Oct 19, 2016 | 239.51 | 239.51 | 235.90 | 236.72 | 397,811 | -3.33(-1.39%) |
Oct 18, 2016 | 238.87 | 240.43 | 236.32 | 240.05 | 369,991 | +4.22(+1.79%) |
Oct 17, 2016 | 240.90 | 241.38 | 235.65 | 235.84 | 457,852 | -5.72(-2.37%) |
Oct 14, 2016 | 240.15 | 244.31 | 240.15 | 241.55 | 555,480 | +3.35(+1.41%) |
Oct 13, 2016 | 236.46 | 239.75 | 235.58 | 238.20 | 400,930 | +0.06(+0.02%) |
Oct 12, 2016 | 233.63 | 238.58 | 232.34 | 238.15 | 473,465 | +4.44(+1.90%) |
Oct 11, 2016 | 237.06 | 238.19 | 232.87 | 233.71 | 671,110 | -3.60(-1.52%) |
Oct 10, 2016 | 234.85 | 237.33 | 234.38 | 237.31 | 571,787 | +2.97(+1.27%) |
Oct 07, 2016 | 237.01 | 238.53 | 234.01 | 234.34 | 727,718 | -3.14(-1.32%) |
Oct 06, 2016 | 234.57 | 239.24 | 232.88 | 237.48 | 941,827 | +0.95(+0.40%) |
Oct 05, 2016 | 228.38 | 243.06 | 222.72 | 236.53 | 2,666,380 | -11.69(-4.71%) |
Oct 04, 2016 | 255.89 | 257.18 | 246.94 | 248.22 | 630,130 | -8.29(-3.23%) |
Oct 03, 2016 | 257.56 | 259.98 | 255.28 | 256.51 | 279,935 | -1.05(-0.41%) |
Sep 30, 2016 | 255.83 | 259.05 | 251.89 | 257.56 | 469,055 | +4.08(+1.61%) |
Sep 29, 2016 | 255.30 | 256.86 | 252.53 | 253.49 | 213,528 | -2.37(-0.92%) |
Sep 28, 2016 | 255.38 | 256.34 | 252.85 | 255.85 | 198,169 | +0.75(+0.29%) |
Sep 27, 2016 | 252.37 | 256.39 | 251.40 | 255.10 | 249,393 | +3.66(+1.46%) |
Sep 26, 2016 | 251.67 | 254.10 | 251.04 | 251.44 | 252,991 | -1.40(-0.55%) |
Sep 23, 2016 | 253.34 | 254.29 | 249.56 | 252.84 | 340,287 | -1.17(-0.46%) |
Sep 22, 2016 | 254.06 | 256.02 | 253.10 | 254.01 | 333,871 | +1.98(+0.78%) |
Sep 21, 2016 | 247.36 | 252.70 | 245.56 | 252.04 | 438,335 | +5.20(+2.11%) |
Sep 20, 2016 | 256.98 | 256.98 | 246.73 | 246.84 | 462,346 | -8.91(-3.48%) |
Sep 19, 2016 | 254.62 | 258.58 | 254.62 | 255.75 | 254,041 | +2.46(+0.97%) |
Sep 16, 2016 | 255.62 | 255.72 | 253.20 | 253.28 | 323,894 | -4.03(-1.57%) |
Sep 15, 2016 | 252.25 | 258.11 | 250.32 | 257.31 | 336,274 | +5.52(+2.19%) |
Sep 14, 2016 | 252.22 | 253.81 | 250.54 | 251.79 | 179,102 | -0.73(-0.29%) |
Sep 13, 2016 | 253.01 | 253.69 | 247.55 | 252.52 | 292,295 | -2.53(-0.99%) |
Sep 12, 2016 | 252.54 | 256.32 | 250.38 | 255.05 | 301,888 | +0.60(+0.24%) |
Sep 09, 2016 | 261.86 | 262.22 | 253.16 | 254.45 | 506,801 | -9.15(-3.47%) |
Sep 08, 2016 | 262.55 | 265.30 | 262.27 | 263.60 | 199,968 | +0.29(+0.11%) |
Sep 07, 2016 | 264.13 | 264.30 | 261.36 | 263.31 | 252,591 | -1.56(-0.59%) |
Sep 06, 2016 | 267.28 | 267.98 | 262.89 | 264.87 | 168,225 | -1.85(-0.69%) |
Sep 02, 2016 | 268.54 | 266.71 | 266.71 | 266.71 | 259,191 | -0.08(-0.03%) |
Sep 01, 2016 | 267.82 | 268.56 | 264.91 | 266.79 | 173,385 | -1.01(-0.38%) |
Aug 31, 2016 | 268.69 | 270.81 | 264.67 | 267.81 | 220,871 | -1.95(-0.72%) |
Aug 30, 2016 | 267.70 | 269.88 | 265.60 | 269.75 | 168,963 | +2.29(+0.86%) |
Aug 29, 2016 | 266.16 | 268.48 | 266.16 | 267.46 | 276,504 | +1.66(+0.63%) |
Aug 26, 2016 | 267.56 | 269.24 | 264.18 | 265.80 | 169,383 | -0.63(-0.24%) |
Aug 25, 2016 | 266.57 | 269.09 | 265.49 | 266.43 | 226,769 | -1.58(-0.59%) |
Aug 24, 2016 | 271.10 | 272.43 | 267.52 | 268.01 | 225,552 | -3.72(-1.37%) |
Aug 23, 2016 | 271.00 | 273.42 | 271.00 | 271.73 | 158,220 | +1.57(+0.58%) |
Aug 22, 2016 | 269.63 | 270.60 | 268.86 | 270.16 | 264,584 | -0.02(-0.01%) |
Aug 19, 2016 | 269.36 | 271.63 | 267.71 | 270.18 | 173,100 | -0.22(-0.08%) |
Aug 18, 2016 | 268.14 | 271.06 | 266.71 | 270.40 | 160,060 | +2.44(+0.91%) |
Aug 17, 2016 | 267.45 | 268.57 | 264.62 | 267.96 | 219,565 | -0.37(-0.14%) |
Aug 16, 2016 | 267.49 | 268.77 | 266.31 | 268.33 | 158,396 | -0.33(-0.12%) |
Aug 15, 2016 | 266.67 | 269.06 | 265.97 | 268.66 | 176,312 | +1.87(+0.70%) |
Aug 12, 2016 | 268.01 | 269.49 | 265.99 | 266.79 | 163,685 | -1.03(-0.39%) |
Aug 11, 2016 | 266.50 | 268.82 | 265.38 | 267.82 | 254,738 | +2.24(+0.84%) |
Aug 10, 2016 | 262.78 | 266.38 | 261.73 | 265.59 | 262,202 | +2.73(+1.04%) |
Aug 09, 2016 | 262.20 | 264.13 | 260.89 | 262.86 | 170,404 | +0.66(+0.25%) |
Aug 08, 2016 | 261.61 | 263.49 | 260.14 | 262.20 | 177,528 | +1.63(+0.62%) |
Aug 05, 2016 | 257.95 | 261.02 | 256.63 | 260.57 | 191,962 | +3.83(+1.49%) |
Aug 04, 2016 | 257.95 | 257.95 | 255.28 | 256.74 | 156,466 | -0.73(-0.28%) |
Aug 03, 2016 | 252.69 | 258.88 | 252.60 | 257.47 | 217,807 | +4.36(+1.72%) |
Aug 02, 2016 | 254.44 | 256.12 | 250.28 | 253.11 | 325,080 | -2.02(-0.79%) |