Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 243.49 | 244.29 | 240.72 | 243.34 | 512,979 | +1.03(+0.43%) |
Oct 28, 2016 | 239.86 | 244.35 | 239.41 | 242.31 | 579,657 | +2.45(+1.02%) |
Oct 27, 2016 | 245.89 | 248.14 | 239.44 | 239.86 | 813,927 | -6.06(-2.46%) |
Oct 26, 2016 | 246.59 | 248.86 | 245.76 | 245.92 | 620,605 | -1.07(-0.43%) |
Oct 25, 2016 | 250.67 | 250.69 | 246.69 | 246.99 | 779,883 | -5.26(-2.09%) |
Oct 24, 2016 | 253.23 | 253.66 | 251.09 | 252.25 | 720,718 | -0.11(-0.04%) |
Oct 21, 2016 | 253.18 | 253.60 | 251.55 | 252.36 | 518,629 | -2.07(-0.81%) |
Oct 20, 2016 | 255.45 | 257.55 | 254.00 | 254.43 | 407,509 | -2.02(-0.79%) |
Oct 19, 2016 | 255.84 | 256.67 | 252.84 | 256.45 | 477,386 | +0.41(+0.16%) |
Oct 18, 2016 | 260.62 | 261.49 | 255.72 | 256.04 | 710,375 | -2.68(-1.04%) |
Oct 17, 2016 | 262.50 | 263.33 | 257.54 | 258.72 | 1,198,086 | -4.03(-1.53%) |
Oct 14, 2016 | 268.03 | 268.78 | 262.59 | 262.75 | 1,699,655 | -3.39(-1.27%) |
Oct 13, 2016 | 246.35 | 266.74 | 245.25 | 266.14 | 4,767,320 | +27.17(+11.37%) |
Oct 12, 2016 | 237.18 | 240.49 | 236.63 | 238.97 | 556,372 | +2.31(+0.98%) |
Oct 11, 2016 | 240.21 | 240.58 | 235.59 | 236.66 | 609,575 | -3.70(-1.54%) |
Oct 10, 2016 | 241.65 | 242.00 | 239.34 | 240.36 | 433,051 | +1.29(+0.54%) |
Oct 07, 2016 | 242.61 | 242.62 | 237.86 | 239.07 | 613,687 | -2.50(-1.03%) |
Oct 06, 2016 | 235.60 | 242.70 | 235.10 | 241.57 | 1,286,379 | +5.97(+2.53%) |
Oct 05, 2016 | 237.84 | 239.60 | 235.54 | 235.60 | 596,322 | -2.95(-1.24%) |
Oct 04, 2016 | 237.73 | 239.22 | 236.77 | 238.55 | 809,983 | +0.95(+0.40%) |
Oct 03, 2016 | 236.81 | 238.51 | 236.60 | 237.60 | 602,565 | -0.38(-0.16%) |
Sep 30, 2016 | 238.87 | 240.61 | 237.32 | 237.98 | 612,457 | +0.86(+0.36%) |
Sep 29, 2016 | 240.20 | 240.40 | 236.89 | 237.12 | 588,634 | -3.08(-1.28%) |
Sep 28, 2016 | 243.70 | 243.93 | 239.33 | 240.20 | 718,850 | -3.46(-1.42%) |
Sep 27, 2016 | 238.37 | 244.09 | 238.05 | 243.66 | 1,290,411 | +5.85(+2.46%) |
Sep 26, 2016 | 236.00 | 238.71 | 235.40 | 237.81 | 542,465 | +0.80(+0.34%) |
Sep 23, 2016 | 237.23 | 239.22 | 236.24 | 237.01 | 479,713 | -1.37(-0.57%) |
Sep 22, 2016 | 240.95 | 241.12 | 237.41 | 238.38 | 687,631 | -1.36(-0.57%) |
Sep 21, 2016 | 235.09 | 240.26 | 234.30 | 239.74 | 1,162,459 | +6.54(+2.80%) |
Sep 20, 2016 | 234.55 | 235.83 | 233.00 | 233.20 | 611,387 | -1.35(-0.58%) |
Sep 19, 2016 | 233.78 | 236.24 | 233.07 | 234.55 | 690,963 | +0.76(+0.33%) |
Sep 16, 2016 | 232.90 | 235.64 | 232.05 | 233.79 | 1,347,187 | +0.80(+0.34%) |
Sep 15, 2016 | 232.74 | 234.55 | 230.10 | 232.99 | 1,478,044 | -4.28(-1.80%) |
Sep 14, 2016 | 237.31 | 239.23 | 236.12 | 237.27 | 582,927 | +0.51(+0.22%) |
Sep 13, 2016 | 241.45 | 241.46 | 235.44 | 236.76 | 860,549 | -5.63(-2.32%) |
Sep 12, 2016 | 235.38 | 243.33 | 235.19 | 242.39 | 1,257,169 | +3.66(+1.53%) |
Sep 09, 2016 | 243.32 | 243.56 | 238.73 | 238.73 | 1,310,211 | -4.84(-1.99%) |
Sep 08, 2016 | 244.93 | 245.90 | 243.00 | 243.57 | 936,426 | -3.17(-1.28%) |
Sep 07, 2016 | 249.96 | 250.00 | 245.83 | 246.74 | 612,784 | -2.90(-1.16%) |
Sep 06, 2016 | 246.82 | 249.76 | 246.37 | 249.64 | 862,804 | +3.18(+1.29%) |
Sep 02, 2016 | 246.59 | 246.46 | 246.46 | 246.46 | 746,800 | +0.94(+0.38%) |
Sep 01, 2016 | 246.67 | 248.44 | 244.68 | 245.52 | 682,612 | -1.69(-0.68%) |
Aug 31, 2016 | 244.03 | 248.88 | 242.96 | 247.21 | 1,549,367 | +2.24(+0.91%) |
Aug 30, 2016 | 252.51 | 253.17 | 244.50 | 244.97 | 1,859,019 | -9.12(-3.59%) |
Aug 29, 2016 | 254.60 | 256.52 | 252.50 | 254.09 | 1,251,253 | -0.76(-0.30%) |
Aug 26, 2016 | 270.11 | 270.50 | 250.24 | 254.85 | 5,833,628 | -16.60(-6.12%) |
Aug 25, 2016 | 272.60 | 274.50 | 269.71 | 271.45 | 2,173,839 | -2.53(-0.92%) |
Aug 24, 2016 | 278.29 | 278.63 | 271.28 | 273.98 | 1,178,155 | -1.91(-0.69%) |
Aug 23, 2016 | 272.95 | 276.23 | 272.02 | 275.89 | 835,090 | +5.19(+1.92%) |
Aug 22, 2016 | 275.78 | 275.79 | 270.35 | 270.70 | 1,307,686 | -3.85(-1.40%) |
Aug 19, 2016 | 270.93 | 276.20 | 268.74 | 274.55 | 839,231 | +2.96(+1.09%) |
Aug 18, 2016 | 266.34 | 271.96 | 266.34 | 271.59 | 835,000 | +5.80(+2.18%) |
Aug 17, 2016 | 265.48 | 266.00 | 263.02 | 265.79 | 494,697 | -0.11(-0.04%) |
Aug 16, 2016 | 266.00 | 267.37 | 265.33 | 265.90 | 468,130 | -1.07(-0.40%) |
Aug 15, 2016 | 268.76 | 269.82 | 266.84 | 266.97 | 452,927 | +0.17(+0.06%) |
Aug 12, 2016 | 265.05 | 266.98 | 265.05 | 266.80 | 433,039 | +0.85(+0.32%) |
Aug 11, 2016 | 264.00 | 266.19 | 262.78 | 265.95 | 452,193 | +2.86(+1.09%) |
Aug 10, 2016 | 262.39 | 263.48 | 261.78 | 263.09 | 269,587 | +1.18(+0.45%) |
Aug 09, 2016 | 261.44 | 262.88 | 260.79 | 261.91 | 276,809 | +0.58(+0.22%) |
Aug 08, 2016 | 263.16 | 263.56 | 260.66 | 261.33 | 348,528 | -1.02(-0.39%) |
Aug 05, 2016 | 261.34 | 262.78 | 260.71 | 262.35 | 414,804 | +1.67(+0.64%) |
Aug 04, 2016 | 258.33 | 260.69 | 256.64 | 260.68 | 532,093 | +1.77(+0.68%) |
Aug 03, 2016 | 256.76 | 258.96 | 255.06 | 258.91 | 420,896 | +1.93(+0.75%) |
Aug 02, 2016 | 261.51 | 262.00 | 255.07 | 256.98 | 697,446 | -3.59(-1.38%) |