Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 147.80 | 148.20 | 142.76 | 143.64 | 1,865,481 | -3.28(-2.23%) |
Oct 28, 2016 | 152.92 | 154.64 | 144.36 | 146.92 | 4,704,915 | -6.58(-4.29%) |
Oct 27, 2016 | 158.70 | 158.80 | 152.82 | 153.50 | 2,652,454 | -2.70(-1.73%) |
Oct 26, 2016 | 156.52 | 159.80 | 155.30 | 156.20 | 2,203,564 | -3.94(-2.46%) |
Oct 25, 2016 | 161.86 | 162.10 | 158.12 | 160.14 | 1,659,291 | -1.74(-1.07%) |
Oct 24, 2016 | 159.96 | 162.48 | 159.76 | 161.88 | 1,082,439 | +5.52(+3.53%) |
Oct 21, 2016 | 152.22 | 156.60 | 151.34 | 156.36 | 1,735,522 | +3.26(+2.13%) |
Oct 20, 2016 | 150.88 | 153.64 | 149.20 | 153.10 | 1,918,667 | +1.88(+1.24%) |
Oct 19, 2016 | 150.90 | 152.32 | 148.92 | 151.22 | 1,868,494 | +3.40(+2.30%) |
Oct 18, 2016 | 145.86 | 147.96 | 144.84 | 147.82 | 1,822,282 | +5.80(+4.08%) |
Oct 17, 2016 | 142.20 | 143.00 | 140.10 | 142.02 | 2,253,115 | +0.60(+0.42%) |
Oct 14, 2016 | 144.00 | 144.82 | 140.32 | 141.42 | 2,944,266 | +1.58(+1.13%) |
Oct 13, 2016 | 138.72 | 141.92 | 134.90 | 139.84 | 3,860,912 | -4.38(-3.04%) |
Oct 12, 2016 | 145.00 | 147.76 | 142.58 | 144.22 | 2,681,795 | -0.14(-0.10%) |
Oct 11, 2016 | 151.66 | 152.00 | 142.06 | 144.36 | 4,056,908 | -8.52(-5.57%) |
Oct 10, 2016 | 151.48 | 154.00 | 150.88 | 152.88 | 1,113,100 | +3.16(+2.11%) |
Oct 07, 2016 | 150.84 | 151.40 | 146.42 | 149.72 | 2,546,805 | -0.20(-0.13%) |
Oct 06, 2016 | 148.22 | 150.58 | 147.14 | 149.92 | 1,296,117 | +1.16(+0.78%) |
Oct 05, 2016 | 149.08 | 149.96 | 148.10 | 148.76 | 1,400,249 | +1.32(+0.90%) |
Oct 04, 2016 | 148.32 | 150.40 | 143.72 | 147.44 | 3,199,073 | +0.40(+0.27%) |
Oct 03, 2016 | 144.82 | 147.52 | 143.56 | 147.04 | 1,828,507 | +0.62(+0.42%) |
Sep 30, 2016 | 145.46 | 148.14 | 142.79 | 146.42 | 2,490,764 | +6.38(+4.56%) |
Sep 29, 2016 | 148.84 | 151.18 | 134.76 | 140.04 | 5,703,170 | -9.40(-6.29%) |
Sep 28, 2016 | 148.96 | 149.86 | 143.70 | 149.44 | 2,202,342 | +1.60(+1.08%) |
Sep 27, 2016 | 140.54 | 148.92 | 139.30 | 147.84 | 2,357,836 | +7.48(+5.33%) |
Sep 26, 2016 | 142.92 | 143.76 | 138.64 | 140.36 | 2,673,682 | -7.90(-5.33%) |
Sep 23, 2016 | 148.76 | 150.22 | 147.50 | 148.26 | 1,967,439 | -1.30(-0.87%) |
Sep 22, 2016 | 148.68 | 150.08 | 147.01 | 149.56 | 2,264,035 | +5.10(+3.53%) |
Sep 21, 2016 | 136.12 | 145.26 | 134.36 | 144.46 | 4,191,135 | +10.00(+7.44%) |
Sep 20, 2016 | 136.74 | 136.76 | 132.28 | 134.46 | 2,304,937 | +0.98(+0.73%) |
Sep 19, 2016 | 134.66 | 137.38 | 130.88 | 133.48 | 3,285,558 | +3.30(+2.53%) |
Sep 16, 2016 | 125.94 | 131.00 | 123.73 | 130.18 | 3,311,018 | +1.62(+1.26%) |
Sep 15, 2016 | 124.08 | 129.94 | 121.94 | 128.56 | 3,554,301 | +4.48(+3.61%) |
Sep 14, 2016 | 125.38 | 130.50 | 122.36 | 124.08 | 3,723,848 | +1.22(+0.99%) |
Sep 13, 2016 | 135.92 | 136.32 | 118.00 | 122.86 | 6,756,525 | -18.54(-13.11%) |
Sep 12, 2016 | 131.06 | 142.72 | 129.62 | 141.40 | 3,659,854 | +9.06(+6.85%) |
Sep 09, 2016 | 151.48 | 152.10 | 132.22 | 132.34 | 6,157,115 | -25.26(-16.03%) |
Sep 08, 2016 | 158.12 | 158.54 | 155.68 | 157.60 | 1,918,963 | -0.56(-0.35%) |
Sep 07, 2016 | 156.00 | 158.54 | 155.50 | 158.16 | 1,321,110 | +1.98(+1.27%) |
Sep 06, 2016 | 153.44 | 156.31 | 152.10 | 156.18 | 1,373,720 | +3.98(+2.62%) |
Sep 02, 2016 | 149.94 | 152.20 | 152.20 | 152.20 | 1,645,600 | +5.36(+3.65%) |
Sep 01, 2016 | 146.68 | 147.48 | 143.00 | 146.84 | 2,613,815 | +0.82(+0.56%) |
Aug 31, 2016 | 146.36 | 147.16 | 142.34 | 146.02 | 1,717,921 | -0.94(-0.64%) |
Aug 30, 2016 | 146.26 | 147.50 | 144.40 | 146.96 | 1,508,958 | +1.12(+0.77%) |
Aug 29, 2016 | 143.32 | 146.60 | 143.28 | 145.84 | 1,320,233 | +2.94(+2.06%) |
Aug 26, 2016 | 144.50 | 148.40 | 137.96 | 142.90 | 3,149,846 | -0.44(-0.31%) |
Aug 25, 2016 | 140.98 | 145.04 | 140.70 | 143.34 | 1,507,097 | -0.14(-0.10%) |
Aug 24, 2016 | 146.00 | 146.36 | 141.84 | 143.48 | 1,611,182 | -3.34(-2.27%) |
Aug 23, 2016 | 147.36 | 148.28 | 146.47 | 146.82 | 1,322,491 | +0.40(+0.27%) |
Aug 22, 2016 | 145.98 | 146.98 | 144.00 | 146.42 | 1,820,853 | -0.46(-0.31%) |
Aug 19, 2016 | 146.04 | 147.56 | 144.46 | 146.88 | 1,849,081 | -0.76(-0.51%) |
Aug 18, 2016 | 144.48 | 147.64 | 143.44 | 147.64 | 1,377,467 | +2.56(+1.76%) |
Aug 17, 2016 | 141.94 | 145.60 | 138.24 | 145.08 | 2,309,553 | +3.60(+2.54%) |
Aug 16, 2016 | 143.64 | 143.68 | 140.54 | 141.48 | 1,584,031 | -5.00(-3.41%) |
Aug 15, 2016 | 146.04 | 147.20 | 145.30 | 146.48 | 1,305,408 | +2.26(+1.57%) |
Aug 12, 2016 | 142.80 | 145.20 | 140.92 | 144.22 | 2,030,655 | +1.42(+0.99%) |
Aug 11, 2016 | 143.76 | 145.62 | 142.04 | 142.80 | 2,083,122 | +0.76(+0.54%) |
Aug 10, 2016 | 146.40 | 146.72 | 139.16 | 142.04 | 2,609,361 | -3.48(-2.39%) |
Aug 09, 2016 | 145.16 | 148.32 | 143.28 | 145.52 | 2,591,060 | +2.32(+1.62%) |
Aug 08, 2016 | 142.00 | 143.30 | 141.22 | 143.20 | 2,088,944 | +3.10(+2.21%) |
Aug 05, 2016 | 138.74 | 141.80 | 138.68 | 140.10 | 2,283,958 | +4.64(+3.43%) |
Aug 04, 2016 | 133.48 | 136.40 | 132.08 | 135.46 | 2,367,080 | +3.60(+2.73%) |
Aug 03, 2016 | 128.30 | 131.88 | 127.00 | 131.86 | 3,063,770 | +3.30(+2.57%) |
Aug 02, 2016 | 132.12 | 132.96 | 124.40 | 128.56 | 4,917,631 | -5.02(-3.76%) |