Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 183.35 | 183.93 | 182.21 | 182.36 | 553,700 | -0.17(-0.09%) |
Oct 28, 2016 | 181.40 | 184.31 | 181.26 | 182.53 | 488,222 | +1.66(+0.92%) |
Oct 27, 2016 | 183.62 | 183.62 | 179.57 | 180.86 | 460,050 | -1.02(-0.56%) |
Oct 26, 2016 | 177.92 | 183.02 | 177.90 | 181.88 | 653,654 | +3.93(+2.21%) |
Oct 25, 2016 | 178.99 | 179.21 | 176.95 | 177.95 | 558,258 | -1.50(-0.83%) |
Oct 24, 2016 | 180.05 | 181.72 | 179.14 | 179.44 | 631,158 | +0.90(+0.51%) |
Oct 21, 2016 | 178.19 | 179.37 | 177.31 | 178.54 | 844,079 | -1.49(-0.83%) |
Oct 20, 2016 | 179.44 | 181.65 | 179.41 | 180.03 | 685,741 | +0.40(+0.22%) |
Oct 19, 2016 | 180.02 | 181.12 | 178.16 | 179.63 | 1,028,794 | -0.75(-0.42%) |
Oct 18, 2016 | 188.17 | 188.86 | 178.36 | 180.38 | 2,325,053 | -7.64(-4.06%) |
Oct 17, 2016 | 187.40 | 189.25 | 187.03 | 188.02 | 791,915 | +0.32(+0.17%) |
Oct 14, 2016 | 187.62 | 189.15 | 186.51 | 187.70 | 455,071 | +0.43(+0.23%) |
Oct 13, 2016 | 190.00 | 190.17 | 186.34 | 187.27 | 566,742 | -3.80(-1.99%) |
Oct 12, 2016 | 189.80 | 191.41 | 188.99 | 191.07 | 715,659 | +1.31(+0.69%) |
Oct 11, 2016 | 193.67 | 194.19 | 187.84 | 189.77 | 1,102,417 | -5.99(-3.06%) |
Oct 10, 2016 | 197.03 | 198.17 | 194.88 | 195.75 | 494,534 | -0.88(-0.45%) |
Oct 07, 2016 | 199.33 | 199.49 | 195.78 | 196.64 | 384,707 | -3.22(-1.61%) |
Oct 06, 2016 | 197.18 | 200.17 | 196.26 | 199.86 | 476,607 | +2.61(+1.32%) |
Oct 05, 2016 | 196.10 | 198.88 | 195.98 | 197.25 | 491,485 | +2.45(+1.26%) |
Oct 04, 2016 | 198.25 | 198.87 | 194.21 | 194.80 | 441,565 | -3.50(-1.76%) |
Oct 03, 2016 | 196.00 | 199.08 | 195.73 | 198.29 | 606,221 | +1.28(+0.65%) |
Sep 30, 2016 | 194.31 | 198.29 | 193.82 | 197.01 | 560,273 | +3.96(+2.05%) |
Sep 29, 2016 | 192.10 | 194.72 | 191.85 | 193.05 | 511,954 | +0.92(+0.48%) |
Sep 28, 2016 | 191.32 | 192.31 | 189.42 | 192.13 | 385,385 | +1.08(+0.56%) |
Sep 27, 2016 | 189.72 | 191.51 | 189.31 | 191.05 | 379,810 | +1.33(+0.70%) |
Sep 26, 2016 | 188.48 | 190.52 | 187.99 | 189.72 | 563,950 | -0.04(-0.02%) |
Sep 23, 2016 | 192.79 | 193.39 | 189.71 | 189.77 | 617,548 | -3.44(-1.78%) |
Sep 22, 2016 | 192.93 | 194.05 | 192.35 | 193.21 | 403,239 | +1.82(+0.95%) |
Sep 21, 2016 | 190.14 | 191.65 | 189.03 | 191.39 | 581,223 | +1.60(+0.84%) |
Sep 20, 2016 | 193.96 | 194.03 | 189.78 | 189.78 | 473,810 | -3.49(-1.80%) |
Sep 19, 2016 | 191.96 | 194.29 | 191.79 | 193.27 | 749,830 | +2.05(+1.07%) |
Sep 16, 2016 | 198.18 | 198.97 | 188.57 | 191.22 | 1,872,222 | -8.51(-4.26%) |
Sep 15, 2016 | 195.90 | 200.28 | 194.67 | 199.73 | 644,610 | +3.46(+1.76%) |
Sep 14, 2016 | 195.80 | 197.56 | 195.15 | 196.27 | 494,016 | +1.67(+0.86%) |
Sep 13, 2016 | 200.74 | 201.40 | 194.58 | 194.59 | 725,512 | -1.90(-0.97%) |
Sep 12, 2016 | 194.03 | 196.98 | 193.14 | 196.50 | 628,025 | +1.58(+0.81%) |
Sep 09, 2016 | 198.80 | 199.54 | 194.91 | 194.92 | 1,033,899 | -6.16(-3.06%) |
Sep 08, 2016 | 199.26 | 201.35 | 198.04 | 201.08 | 580,869 | +1.60(+0.80%) |
Sep 07, 2016 | 199.58 | 199.75 | 197.51 | 199.47 | 647,136 | -2.42(-1.20%) |
Sep 06, 2016 | 201.83 | 202.49 | 201.20 | 201.89 | 414,028 | +0.18(+0.09%) |
Sep 02, 2016 | 201.80 | 201.72 | 201.72 | 201.72 | 282,230 | +1.39(+0.70%) |
Sep 01, 2016 | 202.35 | 202.35 | 198.23 | 200.32 | 614,866 | -1.79(-0.88%) |
Aug 31, 2016 | 204.64 | 205.01 | 201.81 | 202.11 | 705,382 | -3.36(-1.63%) |
Aug 30, 2016 | 205.71 | 206.38 | 204.58 | 205.47 | 392,226 | -0.21(-0.10%) |
Aug 29, 2016 | 203.82 | 205.73 | 203.41 | 205.68 | 391,354 | +1.81(+0.89%) |
Aug 26, 2016 | 203.60 | 205.66 | 202.83 | 203.87 | 663,463 | +1.52(+0.75%) |
Aug 25, 2016 | 201.63 | 202.80 | 200.77 | 202.35 | 358,234 | -0.10(-0.05%) |
Aug 24, 2016 | 202.44 | 203.87 | 201.30 | 202.44 | 308,515 | +0.21(+0.10%) |
Aug 23, 2016 | 202.80 | 203.24 | 201.55 | 202.24 | 319,848 | +0.04(+0.02%) |
Aug 22, 2016 | 202.17 | 202.94 | 200.99 | 202.20 | 365,694 | -0.54(-0.27%) |
Aug 19, 2016 | 201.50 | 203.35 | 201.15 | 202.74 | 330,805 | +0.05(+0.03%) |
Aug 18, 2016 | 202.42 | 202.85 | 201.48 | 202.69 | 352,238 | +0.38(+0.19%) |
Aug 17, 2016 | 202.10 | 202.93 | 201.34 | 202.31 | 389,909 | -0.10(-0.05%) |
Aug 16, 2016 | 202.01 | 203.20 | 201.15 | 202.41 | 408,168 | +0.01(+0.00%) |
Aug 15, 2016 | 200.42 | 202.85 | 200.26 | 202.40 | 367,368 | +1.77(+0.88%) |
Aug 12, 2016 | 200.86 | 203.37 | 200.00 | 200.63 | 589,174 | -0.36(-0.18%) |
Aug 11, 2016 | 195.05 | 201.84 | 194.24 | 200.99 | 969,329 | +8.40(+4.36%) |
Aug 10, 2016 | 192.51 | 194.33 | 192.35 | 192.60 | 277,706 | +0.20(+0.10%) |
Aug 09, 2016 | 193.62 | 193.74 | 192.00 | 192.40 | 353,331 | -0.97(-0.50%) |
Aug 08, 2016 | 194.43 | 195.39 | 192.96 | 193.37 | 294,395 | -0.29(-0.15%) |
Aug 05, 2016 | 192.54 | 193.99 | 191.97 | 193.66 | 578,399 | +2.32(+1.21%) |
Aug 04, 2016 | 191.28 | 194.34 | 190.62 | 191.33 | 614,130 | +1.95(+1.03%) |
Aug 03, 2016 | 188.55 | 189.83 | 187.57 | 189.38 | 394,443 | +0.73(+0.39%) |
Aug 02, 2016 | 190.11 | 190.11 | 187.47 | 188.65 | 418,149 | -1.46(-0.77%) |