Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 150.34 | 151.03 | 149.96 | 150.81 | 2,160,673 | +0.93(+0.62%) |
Oct 28, 2016 | 151.04 | 151.04 | 148.46 | 149.88 | 2,414,331 | -0.52(-0.34%) |
Oct 27, 2016 | 150.77 | 151.33 | 149.40 | 150.40 | 3,571,606 | +0.58(+0.38%) |
Oct 26, 2016 | 147.89 | 150.52 | 147.16 | 149.82 | 2,994,668 | +1.29(+0.87%) |
Oct 25, 2016 | 148.10 | 148.88 | 147.76 | 148.53 | 2,864,068 | +0.36(+0.25%) |
Oct 24, 2016 | 148.49 | 148.74 | 147.52 | 148.17 | 2,296,556 | +0.38(+0.26%) |
Oct 21, 2016 | 146.24 | 147.98 | 145.96 | 147.79 | 2,368,978 | +0.13(+0.09%) |
Oct 20, 2016 | 147.22 | 148.74 | 147.05 | 147.65 | 2,920,605 | +0.00(+0.00%) |
Oct 19, 2016 | 146.69 | 148.64 | 146.53 | 147.65 | 4,344,664 | +1.59(+1.09%) |
Oct 18, 2016 | 145.54 | 146.77 | 144.77 | 146.06 | 5,297,762 | +3.07(+2.15%) |
Oct 17, 2016 | 144.26 | 144.91 | 142.53 | 142.99 | 3,615,542 | -1.29(-0.89%) |
Oct 14, 2016 | 145.19 | 146.33 | 143.09 | 144.28 | 6,243,118 | +2.62(+1.85%) |
Oct 13, 2016 | 141.81 | 141.83 | 140.04 | 141.66 | 3,206,823 | -1.59(-1.11%) |
Oct 12, 2016 | 143.03 | 143.83 | 142.40 | 143.25 | 2,842,195 | +0.22(+0.15%) |
Oct 11, 2016 | 143.70 | 144.50 | 142.07 | 143.03 | 3,167,386 | -1.69(-1.17%) |
Oct 10, 2016 | 144.28 | 145.32 | 143.92 | 144.72 | 2,992,542 | +1.02(+0.71%) |
Oct 07, 2016 | 141.72 | 143.81 | 140.66 | 143.69 | 4,006,889 | +2.27(+1.60%) |
Oct 06, 2016 | 141.45 | 141.54 | 139.46 | 141.43 | 3,378,093 | +0.63(+0.45%) |
Oct 05, 2016 | 138.19 | 140.94 | 137.92 | 140.79 | 3,011,705 | +3.50(+2.55%) |
Oct 04, 2016 | 136.43 | 138.89 | 136.42 | 137.30 | 2,918,805 | +1.01(+0.74%) |
Oct 03, 2016 | 135.80 | 136.83 | 135.59 | 136.28 | 2,886,857 | -0.17(-0.12%) |
Sep 30, 2016 | 135.33 | 137.42 | 133.51 | 136.45 | 5,310,453 | +1.96(+1.46%) |
Sep 29, 2016 | 138.24 | 138.73 | 133.49 | 134.49 | 4,409,758 | -3.81(-2.75%) |
Sep 28, 2016 | 138.20 | 138.58 | 136.80 | 138.30 | 1,975,804 | +0.47(+0.34%) |
Sep 27, 2016 | 135.99 | 138.29 | 135.22 | 137.82 | 3,075,729 | +1.19(+0.87%) |
Sep 26, 2016 | 138.62 | 138.74 | 136.22 | 136.63 | 3,276,426 | -3.09(-2.21%) |
Sep 23, 2016 | 141.93 | 142.23 | 139.65 | 139.72 | 4,043,456 | -2.44(-1.72%) |
Sep 22, 2016 | 142.53 | 143.27 | 141.89 | 142.16 | 2,916,503 | +0.84(+0.59%) |
Sep 21, 2016 | 141.66 | 142.38 | 140.39 | 141.32 | 2,758,039 | +0.47(+0.34%) |
Sep 20, 2016 | 141.88 | 142.38 | 140.78 | 140.85 | 1,812,022 | +0.22(+0.16%) |
Sep 19, 2016 | 141.59 | 142.41 | 140.18 | 140.63 | 2,400,110 | +0.18(+0.13%) |
Sep 16, 2016 | 142.02 | 142.19 | 140.12 | 140.45 | 5,359,777 | -1.76(-1.24%) |
Sep 15, 2016 | 140.27 | 142.79 | 140.25 | 142.21 | 1,969,179 | +1.62(+1.16%) |
Sep 14, 2016 | 141.30 | 142.03 | 140.11 | 140.59 | 2,358,695 | -0.71(-0.50%) |
Sep 13, 2016 | 142.60 | 143.81 | 140.78 | 141.30 | 3,295,346 | -3.44(-2.37%) |
Sep 12, 2016 | 141.31 | 145.25 | 140.66 | 144.73 | 3,129,494 | +2.11(+1.48%) |
Sep 09, 2016 | 144.54 | 145.88 | 142.58 | 142.63 | 4,032,307 | -2.61(-1.80%) |
Sep 08, 2016 | 143.29 | 145.43 | 142.75 | 145.24 | 3,583,042 | +1.68(+1.17%) |
Sep 07, 2016 | 142.74 | 144.01 | 142.69 | 143.56 | 1,872,521 | +0.29(+0.20%) |
Sep 06, 2016 | 142.75 | 143.66 | 141.69 | 143.27 | 2,405,080 | +0.13(+0.09%) |
Sep 02, 2016 | 142.59 | 143.14 | 143.14 | 143.14 | 2,065,349 | +0.57(+0.40%) |
Sep 01, 2016 | 143.84 | 143.90 | 141.01 | 142.58 | 3,360,432 | -0.80(-0.56%) |
Aug 31, 2016 | 143.20 | 144.04 | 141.70 | 143.38 | 4,358,909 | +0.08(+0.05%) |
Aug 30, 2016 | 140.64 | 143.42 | 140.83 | 143.31 | 3,465,218 | +2.67(+1.90%) |
Aug 29, 2016 | 140.41 | 141.47 | 140.03 | 140.64 | 3,109,776 | +0.76(+0.54%) |
Aug 26, 2016 | 140.55 | 141.65 | 139.37 | 139.88 | 2,850,250 | +0.06(+0.04%) |
Aug 25, 2016 | 139.13 | 139.94 | 138.74 | 139.82 | 1,710,190 | +0.51(+0.36%) |
Aug 24, 2016 | 139.72 | 140.50 | 138.94 | 139.32 | 2,414,916 | -0.66(-0.47%) |
Aug 23, 2016 | 140.75 | 141.47 | 139.89 | 139.97 | 2,331,667 | -0.15(-0.11%) |
Aug 22, 2016 | 139.91 | 140.67 | 138.97 | 140.12 | 1,718,197 | +0.03(+0.02%) |
Aug 19, 2016 | 139.37 | 140.66 | 138.64 | 140.10 | 2,184,219 | +0.14(+0.10%) |
Aug 18, 2016 | 139.35 | 140.38 | 138.75 | 139.96 | 2,077,132 | +0.33(+0.24%) |
Aug 17, 2016 | 139.86 | 140.18 | 138.84 | 139.63 | 2,446,474 | +0.02(+0.01%) |
Aug 16, 2016 | 139.06 | 140.55 | 138.83 | 139.61 | 2,994,482 | +0.08(+0.06%) |
Aug 15, 2016 | 138.11 | 139.77 | 138.05 | 139.53 | 2,635,461 | +1.94(+1.41%) |
Aug 12, 2016 | 137.10 | 137.69 | 136.59 | 137.59 | 1,709,569 | -0.52(-0.37%) |
Aug 11, 2016 | 136.70 | 138.43 | 136.48 | 138.10 | 2,168,570 | +1.41(+1.03%) |
Aug 10, 2016 | 137.76 | 137.88 | 136.54 | 136.69 | 1,965,027 | -1.05(-0.77%) |
Aug 09, 2016 | 136.96 | 138.71 | 136.96 | 137.75 | 2,321,926 | +0.51(+0.38%) |
Aug 08, 2016 | 136.62 | 138.20 | 136.54 | 137.23 | 2,689,357 | +0.62(+0.46%) |
Aug 05, 2016 | 134.64 | 136.64 | 134.18 | 136.61 | 3,175,218 | +3.41(+2.56%) |
Aug 04, 2016 | 133.35 | 133.92 | 132.67 | 133.21 | 2,379,781 | -0.24(-0.18%) |
Aug 03, 2016 | 131.86 | 133.96 | 131.63 | 133.45 | 2,710,783 | +1.92(+1.46%) |
Aug 02, 2016 | 132.87 | 133.55 | 130.95 | 131.53 | 3,776,165 | -1.79(-1.34%) |