Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 220.55 | 224.32 | 218.37 | 223.64 | 25,759 | +5.08(+2.33%) |
Oct 28, 2016 | 216.04 | 220.50 | 211.24 | 218.56 | 47,147 | +2.90(+1.34%) |
Oct 27, 2016 | 213.09 | 215.85 | 211.81 | 215.66 | 16,410 | +1.19(+0.55%) |
Oct 26, 2016 | 218.56 | 219.79 | 212.61 | 214.47 | 28,310 | -0.76(-0.35%) |
Oct 25, 2016 | 212.95 | 215.56 | 208.38 | 215.23 | 16,044 | +2.85(+1.34%) |
Oct 24, 2016 | 211.28 | 216.89 | 210.29 | 212.38 | 24,608 | +1.24(+0.59%) |
Oct 21, 2016 | 210.81 | 213.85 | 210.74 | 211.14 | 15,452 | +2.71(+1.30%) |
Oct 20, 2016 | 209.86 | 212.66 | 206.96 | 208.43 | 24,524 | +0.52(+0.25%) |
Oct 19, 2016 | 210.52 | 210.76 | 204.82 | 207.91 | 30,670 | -6.13(-2.86%) |
Oct 18, 2016 | 211.66 | 215.94 | 210.43 | 214.04 | 9,019 | -1.66(-0.77%) |
Oct 17, 2016 | 213.99 | 217.84 | 212.38 | 215.70 | 14,374 | +2.19(+1.02%) |
Oct 14, 2016 | 209.76 | 213.94 | 207.75 | 213.52 | 19,862 | +1.95(+0.92%) |
Oct 13, 2016 | 211.52 | 216.65 | 209.57 | 211.57 | 28,755 | +2.28(+1.09%) |
Oct 12, 2016 | 208.72 | 212.26 | 207.58 | 209.29 | 17,268 | +1.90(+0.92%) |
Oct 11, 2016 | 204.06 | 209.15 | 203.16 | 207.39 | 24,289 | +4.99(+2.47%) |
Oct 10, 2016 | 206.20 | 206.20 | 200.92 | 202.40 | 22,702 | -7.13(-3.40%) |
Oct 07, 2016 | 206.15 | 210.76 | 205.68 | 209.53 | 26,608 | +2.23(+1.08%) |
Oct 06, 2016 | 206.77 | 210.76 | 205.11 | 207.29 | 25,868 | -0.71(-0.34%) |
Oct 05, 2016 | 209.72 | 210.21 | 206.10 | 208.00 | 33,297 | -6.46(-3.01%) |
Oct 04, 2016 | 209.48 | 216.17 | 209.37 | 214.47 | 21,426 | +4.18(+1.99%) |
Oct 03, 2016 | 209.62 | 213.28 | 209.40 | 210.29 | 11,874 | +0.81(+0.39%) |
Sep 30, 2016 | 212.04 | 214.94 | 207.29 | 209.48 | 21,666 | -5.32(-2.48%) |
Sep 29, 2016 | 215.47 | 219.12 | 210.71 | 214.80 | 28,763 | -0.38(-0.18%) |
Sep 28, 2016 | 234.05 | 237.14 | 214.68 | 215.18 | 49,663 | -21.05(-8.91%) |
Sep 27, 2016 | 237.28 | 241.41 | 235.39 | 236.23 | 23,068 | +2.23(+0.95%) |
Sep 26, 2016 | 230.77 | 234.00 | 227.73 | 234.00 | 13,657 | +2.56(+1.11%) |
Sep 23, 2016 | 227.82 | 233.81 | 223.69 | 231.44 | 18,988 | +5.90(+2.62%) |
Sep 22, 2016 | 223.40 | 225.73 | 219.93 | 225.54 | 10,979 | -1.47(-0.65%) |
Sep 21, 2016 | 231.81 | 233.90 | 226.68 | 227.01 | 23,149 | -10.17(-4.29%) |
Sep 20, 2016 | 233.81 | 237.23 | 231.34 | 237.18 | 12,212 | +3.80(+1.63%) |
Sep 19, 2016 | 228.77 | 233.38 | 228.21 | 233.38 | 27,793 | +0.38(+0.16%) |
Sep 16, 2016 | 234.38 | 235.28 | 231.43 | 233.00 | 22,353 | +3.75(+1.64%) |
Sep 15, 2016 | 232.86 | 233.71 | 225.87 | 229.25 | 18,779 | -5.04(-2.15%) |
Sep 14, 2016 | 229.53 | 235.76 | 224.59 | 234.28 | 27,702 | +5.61(+2.45%) |
Sep 13, 2016 | 220.50 | 230.25 | 220.50 | 228.68 | 49,478 | +12.50(+5.78%) |
Sep 12, 2016 | 223.16 | 223.97 | 214.32 | 216.18 | 29,111 | -3.85(-1.75%) |
Sep 09, 2016 | 211.24 | 220.03 | 211.05 | 220.03 | 28,583 | +11.88(+5.71%) |
Sep 08, 2016 | 213.85 | 215.13 | 207.20 | 208.15 | 37,677 | -7.46(-3.46%) |
Sep 07, 2016 | 215.85 | 217.70 | 214.71 | 215.61 | 15,276 | -1.57(-0.72%) |
Sep 06, 2016 | 222.74 | 222.74 | 216.84 | 217.18 | 18,325 | -6.89(-3.08%) |
Sep 02, 2016 | 224.69 | 224.07 | 224.07 | 224.07 | 11,741 | -4.42(-1.93%) |
Sep 01, 2016 | 228.82 | 232.29 | 228.15 | 228.49 | 20,201 | +1.19(+0.52%) |
Aug 31, 2016 | 222.97 | 229.77 | 222.97 | 227.30 | 31,307 | +5.99(+2.71%) |
Aug 30, 2016 | 218.79 | 222.36 | 216.65 | 221.31 | 11,593 | +1.95(+0.89%) |
Aug 29, 2016 | 223.69 | 223.69 | 218.84 | 219.36 | 8,402 | -2.90(-1.30%) |
Aug 26, 2016 | 219.84 | 224.02 | 216.70 | 222.26 | 18,599 | +1.28(+0.58%) |
Aug 25, 2016 | 220.46 | 222.26 | 219.19 | 220.98 | 10,096 | +1.09(+0.50%) |
Aug 24, 2016 | 220.41 | 220.98 | 217.70 | 219.88 | 12,754 | +1.66(+0.76%) |
Aug 23, 2016 | 221.69 | 221.69 | 216.84 | 218.22 | 15,268 | -2.04(-0.93%) |
Aug 22, 2016 | 220.12 | 223.13 | 219.31 | 220.26 | 21,621 | +4.09(+1.89%) |
Aug 19, 2016 | 214.04 | 217.46 | 214.04 | 216.18 | 27,159 | +3.56(+1.68%) |
Aug 18, 2016 | 219.88 | 219.88 | 212.61 | 212.61 | 30,121 | -8.32(-3.76%) |
Aug 17, 2016 | 223.69 | 224.83 | 220.74 | 220.93 | 20,043 | -1.38(-0.62%) |
Aug 16, 2016 | 224.26 | 226.02 | 220.93 | 222.31 | 15,280 | -0.85(-0.38%) |
Aug 15, 2016 | 224.54 | 224.92 | 221.76 | 223.16 | 14,579 | -3.56(-1.57%) |
Aug 12, 2016 | 227.58 | 228.87 | 225.07 | 226.73 | 13,384 | -2.38(-1.04%) |
Aug 11, 2016 | 233.52 | 234.66 | 227.11 | 229.10 | 20,339 | -6.46(-2.74%) |
Aug 10, 2016 | 229.58 | 236.59 | 228.44 | 235.57 | 26,158 | +5.56(+2.42%) |
Aug 09, 2016 | 225.44 | 231.72 | 225.44 | 230.01 | 12,027 | +2.23(+0.98%) |
Aug 08, 2016 | 230.39 | 230.81 | 224.73 | 227.77 | 29,048 | -6.22(-2.66%) |
Aug 05, 2016 | 238.23 | 238.75 | 233.71 | 234.00 | 18,619 | -4.37(-1.83%) |
Aug 04, 2016 | 238.80 | 240.70 | 235.14 | 238.37 | 24,655 | +0.52(+0.22%) |
Aug 03, 2016 | 247.31 | 248.78 | 237.80 | 237.85 | 30,597 | -9.36(-3.79%) |
Aug 02, 2016 | 247.21 | 255.86 | 244.45 | 247.21 | 31,704 | -4.09(-1.63%) |