Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 183.21 | 184.82 | 181.75 | 184.10 | 196,935 | +1.02(+0.56%) |
Oct 28, 2016 | 182.68 | 184.26 | 181.84 | 183.08 | 136,103 | +0.21(+0.11%) |
Oct 27, 2016 | 183.85 | 185.30 | 182.68 | 182.87 | 114,295 | -1.15(-0.62%) |
Oct 26, 2016 | 185.82 | 187.93 | 182.52 | 184.02 | 183,525 | -3.37(-1.80%) |
Oct 25, 2016 | 185.62 | 188.26 | 181.53 | 187.39 | 269,074 | +0.80(+0.43%) |
Oct 24, 2016 | 185.40 | 187.91 | 182.16 | 186.59 | 278,270 | +2.15(+1.17%) |
Oct 21, 2016 | 181.90 | 184.65 | 179.56 | 184.44 | 309,361 | +0.52(+0.28%) |
Oct 20, 2016 | 184.81 | 188.34 | 180.27 | 183.92 | 520,632 | -0.53(-0.29%) |
Oct 19, 2016 | 185.30 | 185.98 | 181.57 | 184.45 | 259,657 | -0.69(-0.37%) |
Oct 18, 2016 | 191.64 | 191.64 | 184.68 | 185.14 | 276,235 | -5.23(-2.75%) |
Oct 17, 2016 | 187.76 | 191.02 | 187.41 | 190.37 | 149,519 | +2.22(+1.18%) |
Oct 14, 2016 | 193.38 | 193.89 | 187.15 | 188.15 | 179,490 | -3.31(-1.73%) |
Oct 13, 2016 | 189.37 | 192.40 | 188.23 | 191.46 | 110,884 | -0.67(-0.35%) |
Oct 12, 2016 | 189.85 | 192.15 | 189.28 | 192.13 | 197,908 | +1.45(+0.76%) |
Oct 11, 2016 | 189.48 | 191.80 | 186.92 | 190.68 | 208,505 | +0.33(+0.17%) |
Oct 10, 2016 | 186.71 | 192.35 | 186.71 | 190.35 | 152,498 | +4.29(+2.31%) |
Oct 07, 2016 | 191.83 | 193.81 | 183.00 | 186.06 | 432,102 | -5.32(-2.78%) |
Oct 06, 2016 | 190.93 | 193.04 | 190.93 | 191.38 | 70,704 | -1.28(-0.66%) |
Oct 05, 2016 | 192.79 | 197.00 | 191.13 | 192.66 | 129,919 | +1.13(+0.59%) |
Oct 04, 2016 | 192.43 | 195.24 | 190.16 | 191.53 | 120,070 | -0.97(-0.50%) |
Oct 03, 2016 | 199.60 | 199.72 | 192.25 | 192.50 | 253,340 | -8.57(-4.26%) |
Sep 30, 2016 | 196.53 | 201.33 | 190.55 | 201.07 | 342,014 | +6.14(+3.15%) |
Sep 29, 2016 | 195.59 | 200.40 | 194.51 | 194.93 | 131,620 | -0.30(-0.15%) |
Sep 28, 2016 | 195.18 | 197.87 | 189.50 | 195.23 | 244,520 | +0.69(+0.35%) |
Sep 27, 2016 | 198.28 | 201.12 | 194.16 | 194.54 | 177,946 | -3.48(-1.76%) |
Sep 26, 2016 | 196.00 | 201.57 | 193.74 | 198.02 | 367,615 | +2.29(+1.17%) |
Sep 23, 2016 | 196.02 | 196.96 | 192.00 | 195.73 | 118,316 | -0.22(-0.11%) |
Sep 22, 2016 | 199.39 | 199.70 | 195.28 | 195.95 | 123,918 | -1.90(-0.96%) |
Sep 21, 2016 | 199.20 | 200.24 | 196.50 | 197.85 | 203,833 | -0.47(-0.24%) |
Sep 20, 2016 | 202.39 | 202.39 | 196.99 | 198.32 | 175,144 | -2.56(-1.27%) |
Sep 19, 2016 | 198.60 | 201.89 | 197.19 | 200.88 | 87,785 | +2.28(+1.15%) |
Sep 16, 2016 | 197.00 | 201.17 | 196.39 | 198.60 | 348,976 | +0.82(+0.41%) |
Sep 15, 2016 | 197.09 | 199.48 | 196.04 | 197.78 | 143,150 | +0.78(+0.40%) |
Sep 14, 2016 | 194.43 | 198.52 | 192.15 | 197.00 | 324,531 | +3.18(+1.64%) |
Sep 13, 2016 | 198.90 | 199.50 | 192.16 | 193.82 | 410,465 | -7.10(-3.53%) |
Sep 12, 2016 | 191.87 | 202.11 | 191.87 | 200.92 | 210,436 | +7.11(+3.67%) |
Sep 09, 2016 | 199.79 | 200.36 | 193.80 | 193.81 | 144,108 | -6.42(-3.21%) |
Sep 08, 2016 | 201.14 | 202.20 | 198.48 | 200.23 | 168,174 | -1.95(-0.96%) |
Sep 07, 2016 | 194.55 | 202.18 | 193.96 | 202.18 | 256,282 | +7.57(+3.89%) |
Sep 06, 2016 | 195.74 | 199.32 | 193.61 | 194.61 | 176,811 | -5.11(-2.56%) |
Sep 02, 2016 | 200.96 | 199.72 | 199.72 | 199.72 | 38,100 | -0.99(-0.49%) |
Sep 01, 2016 | 199.52 | 203.37 | 195.03 | 200.71 | 157,510 | +1.06(+0.53%) |
Aug 31, 2016 | 197.01 | 200.50 | 195.60 | 199.65 | 129,408 | +2.43(+1.23%) |
Aug 30, 2016 | 205.00 | 206.09 | 196.82 | 197.22 | 174,245 | -7.95(-3.87%) |
Aug 29, 2016 | 200.91 | 207.37 | 200.91 | 205.17 | 253,479 | +5.41(+2.71%) |
Aug 26, 2016 | 202.25 | 203.31 | 198.88 | 199.76 | 130,444 | -1.25(-0.62%) |
Aug 25, 2016 | 199.99 | 202.92 | 199.37 | 201.01 | 116,341 | +1.09(+0.55%) |
Aug 24, 2016 | 203.03 | 205.89 | 198.55 | 199.92 | 236,111 | -2.46(-1.22%) |
Aug 23, 2016 | 199.21 | 204.24 | 199.05 | 202.38 | 92,903 | +3.40(+1.71%) |
Aug 22, 2016 | 196.51 | 200.00 | 193.94 | 198.98 | 202,628 | +2.61(+1.33%) |
Aug 19, 2016 | 196.91 | 197.50 | 193.76 | 196.37 | 163,929 | -0.94(-0.48%) |
Aug 18, 2016 | 197.87 | 199.78 | 194.99 | 197.31 | 238,659 | -0.65(-0.33%) |
Aug 17, 2016 | 203.14 | 203.85 | 195.00 | 197.96 | 474,543 | -4.84(-2.39%) |
Aug 16, 2016 | 201.70 | 207.47 | 201.70 | 202.80 | 284,272 | -0.65(-0.32%) |
Aug 15, 2016 | 201.05 | 205.03 | 200.86 | 203.45 | 289,383 | +3.60(+1.80%) |
Aug 12, 2016 | 199.85 | 200.50 | 197.76 | 199.85 | 143,827 | -0.86(-0.43%) |
Aug 11, 2016 | 201.15 | 201.69 | 197.66 | 200.71 | 241,760 | +0.55(+0.27%) |
Aug 10, 2016 | 203.00 | 203.18 | 199.11 | 200.16 | 321,480 | -2.84(-1.40%) |
Aug 09, 2016 | 204.92 | 206.57 | 202.54 | 203.00 | 275,015 | -2.53(-1.23%) |
Aug 08, 2016 | 208.62 | 209.43 | 203.92 | 205.53 | 287,714 | -2.14(-1.03%) |
Aug 05, 2016 | 200.52 | 209.99 | 200.52 | 207.67 | 213,079 | +8.55(+4.29%) |
Aug 04, 2016 | 195.43 | 202.81 | 195.43 | 199.12 | 225,371 | +2.86(+1.46%) |
Aug 03, 2016 | 190.84 | 196.50 | 190.84 | 196.26 | 102,318 | +5.81(+3.05%) |
Aug 02, 2016 | 194.19 | 197.72 | 187.72 | 190.45 | 314,905 | -3.74(-1.93%) |