Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 178.17 | 182.64 | 176.08 | 176.86 | 3,268,713 | -2.73(-1.52%) |
Oct 28, 2016 | 180.74 | 185.20 | 179.27 | 179.59 | 6,649,171 | +4.49(+2.56%) |
Oct 27, 2016 | 173.47 | 176.54 | 172.61 | 175.10 | 3,594,722 | +2.28(+1.32%) |
Oct 26, 2016 | 175.00 | 175.20 | 172.33 | 172.82 | 2,425,858 | -3.86(-2.18%) |
Oct 25, 2016 | 181.99 | 181.99 | 176.07 | 176.68 | 1,892,949 | -4.18(-2.31%) |
Oct 24, 2016 | 178.77 | 181.20 | 177.78 | 180.86 | 2,077,164 | +4.10(+2.32%) |
Oct 21, 2016 | 174.80 | 177.50 | 173.84 | 176.76 | 2,065,109 | +1.59(+0.91%) |
Oct 20, 2016 | 175.75 | 176.24 | 174.01 | 175.17 | 1,542,989 | -1.03(-0.58%) |
Oct 19, 2016 | 177.50 | 177.50 | 174.70 | 176.20 | 920,164 | +0.55(+0.31%) |
Oct 18, 2016 | 177.92 | 178.76 | 175.64 | 175.65 | 1,626,053 | +0.50(+0.29%) |
Oct 17, 2016 | 175.18 | 177.03 | 173.80 | 175.15 | 1,338,263 | -0.36(-0.21%) |
Oct 14, 2016 | 176.48 | 178.18 | 174.61 | 175.51 | 1,800,006 | +0.90(+0.52%) |
Oct 13, 2016 | 173.30 | 175.19 | 171.89 | 174.61 | 1,698,979 | -0.80(-0.46%) |
Oct 12, 2016 | 177.00 | 178.01 | 174.71 | 175.41 | 2,165,805 | -1.63(-0.92%) |
Oct 11, 2016 | 181.20 | 182.75 | 175.55 | 177.04 | 2,932,459 | -4.45(-2.45%) |
Oct 10, 2016 | 181.17 | 182.32 | 180.88 | 181.49 | 1,308,573 | +1.69(+0.94%) |
Oct 07, 2016 | 182.23 | 182.73 | 178.87 | 179.80 | 2,386,455 | -1.72(-0.95%) |
Oct 06, 2016 | 183.75 | 184.13 | 181.09 | 181.52 | 1,756,651 | -2.59(-1.41%) |
Oct 05, 2016 | 185.89 | 185.89 | 183.28 | 184.11 | 1,480,795 | +0.03(+0.02%) |
Oct 04, 2016 | 184.00 | 187.24 | 183.52 | 184.08 | 2,132,176 | +0.54(+0.29%) |
Oct 03, 2016 | 182.84 | 184.50 | 181.62 | 183.54 | 1,742,856 | +1.47(+0.81%) |
Sep 30, 2016 | 183.95 | 184.63 | 180.63 | 182.07 | 2,181,435 | -0.16(-0.09%) |
Sep 29, 2016 | 186.60 | 186.96 | 181.50 | 182.23 | 3,621,784 | -5.51(-2.93%) |
Sep 28, 2016 | 186.71 | 188.31 | 185.21 | 187.74 | 2,482,851 | -3.09(-1.62%) |
Sep 27, 2016 | 189.00 | 192.42 | 188.85 | 190.83 | 1,599,709 | +1.97(+1.04%) |
Sep 26, 2016 | 189.53 | 189.66 | 187.14 | 188.86 | 1,860,964 | -2.86(-1.49%) |
Sep 23, 2016 | 193.24 | 197.00 | 190.30 | 191.72 | 3,252,952 | -3.73(-1.91%) |
Sep 22, 2016 | 197.00 | 197.80 | 193.68 | 195.45 | 3,619,764 | -0.58(-0.30%) |
Sep 21, 2016 | 187.85 | 196.31 | 187.30 | 196.03 | 5,741,774 | +9.66(+5.18%) |
Sep 20, 2016 | 186.63 | 189.00 | 185.88 | 186.37 | 2,414,169 | +1.63(+0.88%) |
Sep 19, 2016 | 186.00 | 187.00 | 184.03 | 184.74 | 1,910,771 | -0.27(-0.15%) |
Sep 16, 2016 | 186.27 | 186.27 | 183.53 | 185.01 | 1,919,383 | -1.49(-0.80%) |
Sep 15, 2016 | 182.89 | 187.40 | 182.74 | 186.50 | 2,110,275 | +4.32(+2.37%) |
Sep 14, 2016 | 182.00 | 184.75 | 181.28 | 182.18 | 1,978,474 | +0.28(+0.15%) |
Sep 13, 2016 | 182.79 | 183.78 | 180.64 | 181.90 | 2,412,999 | -2.23(-1.21%) |
Sep 12, 2016 | 178.08 | 184.92 | 177.33 | 184.13 | 2,779,138 | +2.03(+1.11%) |
Sep 09, 2016 | 186.48 | 186.84 | 181.67 | 182.10 | 3,597,368 | -5.40(-2.88%) |
Sep 08, 2016 | 189.09 | 190.87 | 187.09 | 187.50 | 2,383,911 | -1.65(-0.87%) |
Sep 07, 2016 | 189.33 | 192.88 | 188.61 | 189.15 | 4,265,075 | +0.09(+0.05%) |
Sep 06, 2016 | 181.70 | 189.34 | 181.23 | 189.06 | 8,175,354 | +11.28(+6.34%) |
Sep 02, 2016 | 178.00 | 177.78 | 177.78 | 177.78 | 2,138,600 | +1.23(+0.70%) |
Sep 01, 2016 | 171.85 | 176.84 | 171.77 | 176.55 | 3,607,509 | +5.48(+3.20%) |
Aug 31, 2016 | 172.24 | 172.98 | 169.85 | 171.07 | 3,050,251 | -4.38(-2.50%) |
Aug 30, 2016 | 174.22 | 177.74 | 173.88 | 175.45 | 1,945,460 | +1.80(+1.04%) |
Aug 29, 2016 | 173.89 | 173.90 | 171.48 | 173.65 | 1,655,241 | +0.18(+0.10%) |
Aug 26, 2016 | 172.85 | 175.60 | 172.07 | 173.47 | 1,439,878 | +0.62(+0.36%) |
Aug 25, 2016 | 171.60 | 174.10 | 171.47 | 172.85 | 1,340,785 | +1.36(+0.79%) |
Aug 24, 2016 | 174.04 | 175.00 | 170.90 | 171.49 | 1,673,469 | -2.00(-1.15%) |
Aug 23, 2016 | 174.26 | 175.41 | 173.16 | 173.49 | 1,803,766 | -0.36(-0.21%) |
Aug 22, 2016 | 177.88 | 178.00 | 173.18 | 173.85 | 2,765,883 | -3.68(-2.07%) |
Aug 19, 2016 | 175.26 | 178.88 | 174.86 | 177.53 | 2,906,705 | +2.13(+1.21%) |
Aug 18, 2016 | 173.03 | 175.80 | 172.68 | 175.40 | 2,535,554 | +2.67(+1.55%) |
Aug 17, 2016 | 173.98 | 174.00 | 172.01 | 172.73 | 2,426,620 | -0.57(-0.33%) |
Aug 16, 2016 | 173.00 | 174.42 | 170.90 | 173.30 | 2,642,133 | +0.35(+0.20%) |
Aug 15, 2016 | 169.22 | 174.96 | 169.00 | 172.95 | 3,448,210 | +4.97(+2.96%) |
Aug 12, 2016 | 167.57 | 168.54 | 166.32 | 167.98 | 1,840,959 | +0.26(+0.16%) |
Aug 11, 2016 | 168.13 | 168.75 | 166.51 | 167.72 | 1,551,320 | +2.09(+1.26%) |
Aug 10, 2016 | 166.46 | 167.45 | 165.00 | 165.63 | 1,448,934 | +0.09(+0.05%) |
Aug 09, 2016 | 165.90 | 166.56 | 164.68 | 165.54 | 1,298,642 | -0.91(-0.55%) |
Aug 08, 2016 | 167.15 | 169.49 | 165.73 | 166.45 | 1,769,409 | -0.93(-0.56%) |
Aug 05, 2016 | 163.50 | 168.24 | 163.21 | 167.38 | 2,991,534 | +4.82(+2.97%) |
Aug 04, 2016 | 162.72 | 164.16 | 161.34 | 162.56 | 1,748,307 | +0.32(+0.20%) |
Aug 03, 2016 | 161.12 | 163.20 | 160.13 | 162.24 | 1,740,517 | +1.49(+0.93%) |
Aug 02, 2016 | 162.16 | 164.50 | 160.33 | 160.75 | 1,850,494 | -2.48(-1.52%) |