Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 150.32 | 151.01 | 149.94 | 150.79 | 2,160,891 | +0.93(+0.62%) |
Oct 28, 2016 | 151.02 | 151.02 | 148.44 | 149.86 | 2,414,575 | -0.52(-0.34%) |
Oct 27, 2016 | 150.75 | 151.31 | 149.38 | 150.38 | 3,571,966 | +0.58(+0.38%) |
Oct 26, 2016 | 147.88 | 150.51 | 147.15 | 149.80 | 2,994,970 | +1.28(+0.87%) |
Oct 25, 2016 | 148.09 | 148.87 | 147.75 | 148.52 | 2,864,357 | +0.36(+0.25%) |
Oct 24, 2016 | 148.48 | 148.72 | 147.50 | 148.16 | 2,296,788 | +0.38(+0.26%) |
Oct 21, 2016 | 146.23 | 147.97 | 145.95 | 147.77 | 2,369,216 | +0.13(+0.09%) |
Oct 20, 2016 | 147.21 | 148.72 | 147.04 | 147.64 | 2,920,900 | +0.00(+0.00%) |
Oct 19, 2016 | 146.67 | 148.63 | 146.51 | 147.64 | 4,345,102 | +1.59(+1.09%) |
Oct 18, 2016 | 145.52 | 146.76 | 144.75 | 146.05 | 5,298,296 | +3.07(+2.15%) |
Oct 17, 2016 | 144.25 | 144.90 | 142.51 | 142.98 | 3,615,907 | -1.29(-0.89%) |
Oct 14, 2016 | 145.18 | 146.32 | 143.07 | 144.26 | 6,243,747 | +2.62(+1.85%) |
Oct 13, 2016 | 141.79 | 141.82 | 140.02 | 141.64 | 3,207,146 | -1.59(-1.11%) |
Oct 12, 2016 | 143.01 | 143.81 | 142.39 | 143.23 | 2,842,482 | +0.22(+0.15%) |
Oct 11, 2016 | 143.69 | 144.48 | 142.06 | 143.01 | 3,167,705 | -1.69(-1.17%) |
Oct 10, 2016 | 144.26 | 145.30 | 143.91 | 144.70 | 2,992,844 | +1.02(+0.71%) |
Oct 07, 2016 | 141.71 | 143.80 | 140.64 | 143.68 | 4,007,293 | +2.27(+1.60%) |
Oct 06, 2016 | 141.44 | 141.53 | 139.44 | 141.41 | 3,378,433 | +0.64(+0.45%) |
Oct 05, 2016 | 138.17 | 140.92 | 137.91 | 140.78 | 3,012,009 | +3.49(+2.55%) |
Oct 04, 2016 | 136.41 | 138.87 | 136.40 | 137.28 | 2,919,099 | +1.01(+0.74%) |
Oct 03, 2016 | 135.79 | 136.82 | 135.57 | 136.27 | 2,887,149 | -0.17(-0.12%) |
Sep 30, 2016 | 135.32 | 137.40 | 133.50 | 136.44 | 5,310,988 | +1.96(+1.46%) |
Sep 29, 2016 | 138.22 | 138.71 | 133.48 | 134.47 | 4,410,203 | -3.81(-2.75%) |
Sep 28, 2016 | 138.19 | 138.57 | 136.78 | 138.28 | 1,976,003 | +0.47(+0.34%) |
Sep 27, 2016 | 135.97 | 138.28 | 135.21 | 137.81 | 3,076,039 | +1.19(+0.87%) |
Sep 26, 2016 | 138.60 | 138.72 | 136.21 | 136.62 | 3,276,756 | -3.09(-2.21%) |
Sep 23, 2016 | 141.92 | 142.22 | 139.63 | 139.70 | 4,043,863 | -2.44(-1.72%) |
Sep 22, 2016 | 142.51 | 143.26 | 141.88 | 142.15 | 2,916,797 | +0.84(+0.59%) |
Sep 21, 2016 | 141.64 | 142.37 | 140.38 | 141.31 | 2,758,317 | +0.47(+0.34%) |
Sep 20, 2016 | 141.86 | 142.37 | 140.77 | 140.84 | 1,812,205 | +0.22(+0.16%) |
Sep 19, 2016 | 141.57 | 142.39 | 140.17 | 140.62 | 2,400,352 | +0.18(+0.13%) |
Sep 16, 2016 | 142.00 | 142.17 | 140.11 | 140.44 | 5,360,317 | -1.76(-1.24%) |
Sep 15, 2016 | 140.25 | 142.77 | 140.24 | 142.20 | 1,969,378 | +1.62(+1.16%) |
Sep 14, 2016 | 141.28 | 142.01 | 140.09 | 140.57 | 2,358,933 | -0.71(-0.50%) |
Sep 13, 2016 | 142.59 | 143.80 | 140.76 | 141.28 | 3,295,679 | -3.44(-2.37%) |
Sep 12, 2016 | 141.29 | 145.24 | 140.64 | 144.72 | 3,129,810 | +2.11(+1.48%) |
Sep 09, 2016 | 144.53 | 145.87 | 142.56 | 142.61 | 4,032,713 | -2.62(-1.80%) |
Sep 08, 2016 | 143.27 | 145.41 | 142.73 | 145.23 | 3,583,403 | +1.68(+1.17%) |
Sep 07, 2016 | 142.72 | 144.00 | 142.68 | 143.54 | 1,872,709 | +0.29(+0.20%) |
Sep 06, 2016 | 142.74 | 143.65 | 141.68 | 143.26 | 2,405,322 | +0.13(+0.09%) |
Sep 02, 2016 | 142.57 | 143.13 | 143.13 | 143.13 | 2,065,558 | +0.57(+0.40%) |
Sep 01, 2016 | 143.82 | 143.88 | 141.00 | 142.56 | 3,360,771 | -0.80(-0.56%) |
Aug 31, 2016 | 143.19 | 144.03 | 141.68 | 143.37 | 4,359,348 | +0.08(+0.05%) |
Aug 30, 2016 | 140.62 | 143.41 | 140.81 | 143.29 | 3,465,567 | +2.66(+1.90%) |
Aug 29, 2016 | 140.40 | 141.46 | 140.02 | 140.62 | 3,110,090 | +0.76(+0.54%) |
Aug 26, 2016 | 140.53 | 141.64 | 139.35 | 139.87 | 2,850,537 | +0.06(+0.04%) |
Aug 25, 2016 | 139.12 | 139.93 | 138.72 | 139.81 | 1,710,362 | +0.51(+0.36%) |
Aug 24, 2016 | 139.71 | 140.48 | 138.92 | 139.30 | 2,415,160 | -0.66(-0.47%) |
Aug 23, 2016 | 140.74 | 141.45 | 139.88 | 139.96 | 2,331,902 | -0.15(-0.11%) |
Aug 22, 2016 | 139.89 | 140.66 | 138.96 | 140.11 | 1,718,371 | +0.02(+0.02%) |
Aug 19, 2016 | 139.35 | 140.65 | 138.63 | 140.09 | 2,184,440 | +0.14(+0.10%) |
Aug 18, 2016 | 139.34 | 140.36 | 138.74 | 139.94 | 2,077,342 | +0.33(+0.24%) |
Aug 17, 2016 | 139.84 | 140.16 | 138.83 | 139.61 | 2,446,720 | +0.02(+0.01%) |
Aug 16, 2016 | 139.04 | 140.53 | 138.81 | 139.60 | 2,994,784 | +0.08(+0.06%) |
Aug 15, 2016 | 138.10 | 139.76 | 138.04 | 139.51 | 2,635,727 | +1.94(+1.41%) |
Aug 12, 2016 | 137.09 | 137.68 | 136.58 | 137.57 | 1,709,742 | -0.51(-0.37%) |
Aug 11, 2016 | 136.69 | 138.42 | 136.46 | 138.09 | 2,168,789 | +1.41(+1.03%) |
Aug 10, 2016 | 137.74 | 137.87 | 136.53 | 136.68 | 1,965,225 | -1.05(-0.77%) |
Aug 09, 2016 | 136.94 | 138.69 | 136.94 | 137.74 | 2,322,160 | +0.51(+0.37%) |
Aug 08, 2016 | 136.60 | 138.19 | 136.53 | 137.22 | 2,689,628 | +0.62(+0.46%) |
Aug 05, 2016 | 134.62 | 136.63 | 134.16 | 136.60 | 3,175,539 | +3.41(+2.56%) |
Aug 04, 2016 | 133.34 | 133.91 | 132.65 | 133.19 | 2,380,021 | -0.25(-0.18%) |
Aug 03, 2016 | 131.84 | 133.95 | 131.62 | 133.44 | 2,711,056 | +1.92(+1.46%) |
Aug 02, 2016 | 132.85 | 133.54 | 130.93 | 131.51 | 3,776,546 | -1.79(-1.34%) |