Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 144.30 | 144.69 | 144.00 | 144.30 | 3,229,545 | +0.30(+0.21%) |
Oct 28, 2016 | 144.84 | 145.29 | 142.90 | 144.00 | 2,789,915 | -0.45(-0.31%) |
Oct 27, 2016 | 144.19 | 144.78 | 143.87 | 144.45 | 2,914,800 | +0.51(+0.35%) |
Oct 26, 2016 | 143.38 | 144.46 | 143.12 | 143.94 | 2,769,592 | +0.52(+0.36%) |
Oct 25, 2016 | 143.70 | 144.16 | 143.21 | 143.42 | 2,349,615 | -0.41(-0.29%) |
Oct 24, 2016 | 144.09 | 144.89 | 143.68 | 143.83 | 2,223,555 | +0.23(+0.16%) |
Oct 21, 2016 | 143.54 | 143.95 | 142.80 | 143.60 | 3,075,401 | -0.89(-0.62%) |
Oct 20, 2016 | 144.62 | 145.43 | 144.19 | 144.49 | 2,504,989 | -0.37(-0.26%) |
Oct 19, 2016 | 144.87 | 145.71 | 144.48 | 144.86 | 2,309,724 | +0.56(+0.39%) |
Oct 18, 2016 | 144.65 | 145.09 | 144.13 | 144.30 | 2,378,323 | +0.50(+0.35%) |
Oct 17, 2016 | 144.50 | 144.76 | 143.37 | 143.80 | 2,552,831 | -0.38(-0.26%) |
Oct 14, 2016 | 143.91 | 144.89 | 143.58 | 144.18 | 2,932,812 | +0.96(+0.67%) |
Oct 13, 2016 | 143.79 | 144.05 | 141.92 | 143.22 | 4,657,504 | -1.69(-1.17%) |
Oct 12, 2016 | 143.86 | 145.29 | 143.86 | 144.91 | 2,558,082 | +0.96(+0.67%) |
Oct 11, 2016 | 145.13 | 145.14 | 143.53 | 143.95 | 2,722,896 | -1.25(-0.86%) |
Oct 10, 2016 | 145.05 | 145.68 | 144.98 | 145.20 | 1,884,076 | +0.68(+0.47%) |
Oct 07, 2016 | 143.93 | 144.94 | 143.78 | 144.52 | 3,093,774 | +0.65(+0.45%) |
Oct 06, 2016 | 144.00 | 144.10 | 143.30 | 143.87 | 2,279,720 | -0.28(-0.19%) |
Oct 05, 2016 | 143.65 | 144.29 | 143.21 | 144.15 | 2,998,844 | +0.98(+0.68%) |
Oct 04, 2016 | 143.74 | 144.20 | 142.80 | 143.17 | 3,058,897 | -0.59(-0.41%) |
Oct 03, 2016 | 144.27 | 144.31 | 143.21 | 143.76 | 3,479,079 | -0.71(-0.49%) |
Sep 30, 2016 | 144.27 | 145.38 | 144.27 | 144.47 | 4,402,570 | +0.88(+0.61%) |
Sep 29, 2016 | 145.18 | 145.52 | 143.36 | 143.59 | 3,307,577 | -1.69(-1.16%) |
Sep 28, 2016 | 145.28 | 145.42 | 144.03 | 145.28 | 3,213,581 | -0.06(-0.04%) |
Sep 27, 2016 | 144.28 | 145.38 | 144.01 | 145.34 | 2,934,558 | +1.16(+0.80%) |
Sep 26, 2016 | 144.52 | 144.96 | 144.00 | 144.18 | 2,862,232 | -0.82(-0.57%) |
Sep 23, 2016 | 146.32 | 146.49 | 145.00 | 145.00 | 3,697,765 | -1.53(-1.04%) |
Sep 22, 2016 | 146.75 | 147.00 | 146.13 | 146.53 | 2,770,814 | +0.07(+0.05%) |
Sep 21, 2016 | 145.65 | 146.49 | 144.98 | 146.46 | 3,768,904 | +1.54(+1.06%) |
Sep 20, 2016 | 145.98 | 145.98 | 144.76 | 144.92 | 2,366,965 | -0.32(-0.22%) |
Sep 19, 2016 | 145.34 | 146.19 | 144.93 | 145.24 | 3,031,127 | +0.23(+0.16%) |
Sep 16, 2016 | 146.11 | 146.23 | 144.68 | 145.01 | 11,133,658 | -1.65(-1.13%) |
Sep 15, 2016 | 146.00 | 147.08 | 145.47 | 146.66 | 3,300,335 | +0.88(+0.60%) |
Sep 14, 2016 | 146.02 | 146.91 | 145.33 | 145.78 | 3,097,233 | -0.45(-0.31%) |
Sep 13, 2016 | 147.95 | 148.13 | 145.55 | 146.23 | 5,505,863 | -2.74(-1.84%) |
Sep 12, 2016 | 146.37 | 149.39 | 145.94 | 148.97 | 4,323,777 | +2.35(+1.60%) |
Sep 09, 2016 | 149.10 | 149.59 | 146.56 | 146.62 | 4,342,691 | -3.16(-2.11%) |
Sep 08, 2016 | 149.60 | 150.10 | 149.30 | 149.78 | 2,963,446 | +0.20(+0.13%) |
Sep 07, 2016 | 150.00 | 150.49 | 149.34 | 149.58 | 2,437,112 | -0.85(-0.57%) |
Sep 06, 2016 | 150.54 | 150.98 | 149.31 | 150.43 | 4,460,728 | -0.29(-0.19%) |
Sep 02, 2016 | 150.69 | 150.72 | 150.72 | 150.72 | 2,247,600 | +0.37(+0.25%) |
Sep 01, 2016 | 150.70 | 151.00 | 148.82 | 150.35 | 3,020,533 | -0.14(-0.09%) |
Aug 31, 2016 | 150.00 | 150.90 | 148.66 | 150.49 | 5,338,518 | +0.26(+0.17%) |
Aug 30, 2016 | 149.25 | 150.24 | 149.22 | 150.23 | 2,832,865 | +0.93(+0.62%) |
Aug 29, 2016 | 148.23 | 149.68 | 148.00 | 149.30 | 2,726,556 | +1.39(+0.94%) |
Aug 26, 2016 | 148.65 | 149.23 | 147.22 | 147.91 | 2,872,802 | -0.73(-0.49%) |
Aug 25, 2016 | 148.24 | 148.71 | 148.11 | 148.64 | 2,449,208 | +0.23(+0.15%) |
Aug 24, 2016 | 148.50 | 148.84 | 148.13 | 148.41 | 2,269,407 | -0.36(-0.24%) |
Aug 23, 2016 | 148.58 | 149.24 | 148.58 | 148.77 | 2,019,281 | +0.32(+0.22%) |
Aug 22, 2016 | 148.51 | 148.80 | 147.85 | 148.45 | 1,765,428 | -0.30(-0.20%) |
Aug 19, 2016 | 148.40 | 148.84 | 147.79 | 148.75 | 2,641,224 | -0.06(-0.04%) |
Aug 18, 2016 | 149.19 | 149.36 | 148.53 | 148.81 | 2,185,389 | -0.27(-0.18%) |
Aug 17, 2016 | 147.42 | 149.33 | 147.00 | 149.08 | 3,043,766 | +1.84(+1.25%) |
Aug 16, 2016 | 147.62 | 147.94 | 147.22 | 147.24 | 2,121,319 | -0.54(-0.37%) |
Aug 15, 2016 | 147.72 | 147.92 | 147.12 | 147.78 | 2,196,013 | +0.06(+0.04%) |
Aug 12, 2016 | 147.12 | 147.75 | 146.69 | 147.72 | 2,586,706 | -0.02(-0.01%) |
Aug 11, 2016 | 146.46 | 147.98 | 146.44 | 147.74 | 3,272,221 | +1.05(+0.72%) |
Aug 10, 2016 | 147.00 | 147.27 | 146.13 | 146.69 | 2,465,151 | -0.53(-0.36%) |
Aug 09, 2016 | 145.96 | 147.45 | 145.45 | 147.22 | 3,679,208 | +1.66(+1.14%) |
Aug 08, 2016 | 145.29 | 145.65 | 144.23 | 145.56 | 3,516,234 | -0.09(-0.06%) |
Aug 05, 2016 | 144.00 | 145.65 | 143.92 | 145.65 | 3,925,956 | +2.53(+1.77%) |
Aug 04, 2016 | 143.80 | 143.91 | 142.91 | 143.12 | 1,848,633 | -0.51(-0.36%) |
Aug 03, 2016 | 143.35 | 143.88 | 142.98 | 143.63 | 2,217,122 | +0.32(+0.22%) |
Aug 02, 2016 | 143.95 | 143.99 | 142.96 | 143.31 | 2,457,043 | -0.62(-0.43%) |