Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 155.87 | 157.04 | 155.50 | 156.79 | 667,189 | +1.22(+0.79%) |
Oct 28, 2016 | 153.35 | 155.72 | 152.86 | 155.57 | 686,764 | +1.84(+1.19%) |
Oct 27, 2016 | 153.07 | 154.02 | 152.42 | 153.73 | 598,918 | +1.06(+0.69%) |
Oct 26, 2016 | 152.24 | 153.31 | 151.84 | 152.68 | 459,122 | -0.08(-0.05%) |
Oct 25, 2016 | 153.67 | 154.12 | 152.49 | 152.76 | 640,490 | -1.52(-0.99%) |
Oct 24, 2016 | 154.87 | 154.95 | 153.96 | 154.28 | 523,161 | +0.16(+0.10%) |
Oct 21, 2016 | 153.15 | 154.27 | 152.66 | 154.12 | 861,897 | +0.89(+0.58%) |
Oct 20, 2016 | 152.67 | 153.53 | 151.86 | 153.23 | 1,156,703 | +0.35(+0.23%) |
Oct 19, 2016 | 147.36 | 152.90 | 146.62 | 152.88 | 2,304,713 | +5.16(+3.49%) |
Oct 18, 2016 | 146.39 | 151.69 | 145.96 | 147.72 | 3,832,396 | +6.89(+4.89%) |
Oct 17, 2016 | 140.41 | 142.10 | 140.10 | 140.83 | 1,238,961 | +0.83(+0.59%) |
Oct 14, 2016 | 142.39 | 142.54 | 139.68 | 140.00 | 1,262,389 | +0.75(+0.54%) |
Oct 13, 2016 | 140.67 | 140.67 | 138.66 | 139.25 | 534,354 | -1.79(-1.27%) |
Oct 12, 2016 | 140.77 | 141.45 | 140.10 | 141.04 | 629,374 | -0.13(-0.09%) |
Oct 11, 2016 | 142.21 | 142.62 | 140.56 | 141.17 | 491,975 | -0.75(-0.53%) |
Oct 10, 2016 | 140.45 | 142.10 | 140.45 | 141.92 | 868,944 | +2.18(+1.56%) |
Oct 07, 2016 | 140.45 | 140.63 | 138.97 | 139.74 | 296,795 | -0.27(-0.19%) |
Oct 06, 2016 | 139.70 | 140.44 | 139.18 | 140.01 | 436,188 | +0.15(+0.11%) |
Oct 05, 2016 | 140.78 | 141.28 | 139.71 | 139.86 | 453,476 | -0.46(-0.33%) |
Oct 04, 2016 | 140.59 | 141.55 | 139.22 | 140.33 | 413,078 | -0.10(-0.07%) |
Oct 03, 2016 | 140.93 | 141.86 | 139.85 | 140.43 | 553,986 | -0.25(-0.18%) |
Sep 30, 2016 | 140.57 | 141.50 | 140.31 | 140.68 | 658,720 | +0.09(+0.07%) |
Sep 29, 2016 | 141.12 | 141.94 | 139.81 | 140.59 | 478,142 | -0.95(-0.67%) |
Sep 28, 2016 | 142.17 | 142.64 | 140.28 | 141.54 | 520,358 | -0.79(-0.55%) |
Sep 27, 2016 | 142.17 | 142.89 | 141.79 | 142.33 | 302,125 | +0.13(+0.09%) |
Sep 26, 2016 | 142.58 | 142.77 | 141.71 | 142.20 | 302,510 | -0.71(-0.50%) |
Sep 23, 2016 | 142.62 | 143.47 | 141.92 | 142.91 | 537,488 | +0.17(+0.12%) |
Sep 22, 2016 | 142.21 | 143.69 | 141.34 | 142.75 | 981,108 | +1.36(+0.96%) |
Sep 21, 2016 | 141.24 | 142.00 | 139.72 | 141.38 | 416,904 | +0.62(+0.44%) |
Sep 20, 2016 | 140.49 | 141.54 | 140.38 | 140.76 | 301,811 | +0.40(+0.28%) |
Sep 19, 2016 | 139.84 | 141.14 | 139.59 | 140.37 | 595,087 | +1.37(+0.99%) |
Sep 16, 2016 | 140.42 | 140.59 | 138.78 | 138.99 | 1,031,315 | -1.63(-1.16%) |
Sep 15, 2016 | 138.93 | 140.88 | 138.49 | 140.62 | 587,922 | +1.38(+0.99%) |
Sep 14, 2016 | 139.09 | 139.69 | 137.99 | 139.24 | 525,293 | +0.59(+0.43%) |
Sep 13, 2016 | 138.84 | 140.16 | 138.19 | 138.65 | 567,048 | -0.16(-0.11%) |
Sep 12, 2016 | 134.16 | 138.90 | 133.99 | 138.81 | 611,977 | +3.77(+2.79%) |
Sep 09, 2016 | 137.16 | 137.23 | 134.59 | 135.04 | 565,539 | -2.87(-2.08%) |
Sep 08, 2016 | 139.00 | 139.14 | 137.65 | 137.91 | 369,863 | -1.15(-0.82%) |
Sep 07, 2016 | 139.07 | 139.26 | 138.20 | 139.06 | 354,220 | +0.28(+0.20%) |
Sep 06, 2016 | 139.67 | 139.67 | 137.95 | 138.78 | 568,889 | -0.76(-0.54%) |
Sep 02, 2016 | 138.11 | 139.54 | 139.54 | 139.54 | 414,676 | +1.84(+1.34%) |
Sep 01, 2016 | 137.85 | 138.45 | 137.14 | 137.70 | 434,664 | -0.52(-0.37%) |
Aug 31, 2016 | 137.46 | 138.52 | 137.13 | 138.22 | 424,336 | +0.13(+0.09%) |
Aug 30, 2016 | 138.66 | 138.89 | 136.98 | 138.09 | 491,762 | -0.52(-0.37%) |
Aug 29, 2016 | 137.09 | 139.15 | 136.77 | 138.60 | 420,672 | +1.52(+1.11%) |
Aug 26, 2016 | 139.12 | 139.34 | 135.98 | 137.09 | 650,959 | -1.75(-1.26%) |
Aug 25, 2016 | 137.85 | 139.23 | 137.72 | 138.84 | 291,709 | +0.39(+0.28%) |
Aug 24, 2016 | 139.21 | 139.39 | 138.16 | 138.45 | 660,728 | -0.61(-0.44%) |
Aug 23, 2016 | 139.08 | 139.72 | 138.39 | 139.06 | 405,415 | +0.38(+0.27%) |
Aug 22, 2016 | 136.14 | 139.02 | 136.10 | 138.68 | 920,424 | +2.58(+1.89%) |
Aug 19, 2016 | 135.95 | 136.77 | 135.04 | 136.10 | 559,206 | +0.14(+0.10%) |
Aug 18, 2016 | 133.37 | 136.60 | 133.37 | 135.96 | 735,677 | +2.37(+1.77%) |
Aug 17, 2016 | 133.25 | 133.70 | 132.58 | 133.60 | 354,807 | +0.55(+0.42%) |
Aug 16, 2016 | 134.07 | 134.54 | 132.63 | 133.04 | 378,195 | -1.09(-0.81%) |
Aug 15, 2016 | 134.87 | 135.81 | 133.82 | 134.13 | 357,162 | -0.91(-0.67%) |
Aug 12, 2016 | 134.10 | 135.56 | 133.85 | 135.04 | 205,291 | +0.10(+0.08%) |
Aug 11, 2016 | 134.49 | 135.58 | 134.07 | 134.94 | 254,839 | +0.94(+0.70%) |
Aug 10, 2016 | 133.77 | 134.36 | 133.58 | 133.99 | 164,995 | +0.07(+0.06%) |
Aug 09, 2016 | 133.53 | 134.71 | 133.53 | 133.92 | 320,338 | +0.20(+0.15%) |
Aug 08, 2016 | 134.75 | 134.87 | 133.34 | 133.72 | 447,613 | -1.37(-1.01%) |
Aug 05, 2016 | 135.66 | 136.18 | 135.02 | 135.08 | 426,049 | -0.30(-0.22%) |
Aug 04, 2016 | 135.11 | 136.21 | 134.77 | 135.38 | 337,155 | +0.31(+0.23%) |
Aug 03, 2016 | 134.60 | 135.07 | 133.81 | 135.07 | 379,442 | +0.66(+0.49%) |
Aug 02, 2016 | 135.88 | 136.15 | 133.66 | 134.41 | 515,326 | -1.91(-1.40%) |