Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 187.08 | 187.28 | 186.56 | 186.67 | 4,881,880 | -0.05(-0.03%) |
Oct 28, 2016 | 187.23 | 187.93 | 186.00 | 186.72 | 4,442,435 | -0.55(-0.29%) |
Oct 27, 2016 | 188.52 | 188.54 | 187.20 | 187.27 | 3,299,473 | -0.52(-0.27%) |
Oct 26, 2016 | 187.30 | 188.37 | 187.08 | 187.78 | 2,863,474 | -0.39(-0.21%) |
Oct 25, 2016 | 188.60 | 188.86 | 187.99 | 188.18 | 2,506,200 | -0.60(-0.32%) |
Oct 24, 2016 | 188.88 | 189.15 | 188.42 | 188.78 | 2,607,474 | +0.83(+0.44%) |
Oct 21, 2016 | 187.10 | 188.07 | 186.93 | 187.95 | 2,549,818 | +0.09(+0.05%) |
Oct 20, 2016 | 187.90 | 188.47 | 187.23 | 187.86 | 2,884,371 | -0.32(-0.17%) |
Oct 19, 2016 | 187.99 | 188.55 | 187.65 | 188.19 | 3,111,716 | +0.46(+0.25%) |
Oct 18, 2016 | 188.20 | 188.25 | 187.37 | 187.72 | 1,834,720 | +1.15(+0.62%) |
Oct 17, 2016 | 187.19 | 187.46 | 186.40 | 186.57 | 3,357,463 | -0.62(-0.33%) |
Oct 14, 2016 | 188.15 | 188.61 | 187.16 | 187.19 | 4,250,984 | +0.02(+0.01%) |
Oct 13, 2016 | 186.37 | 187.65 | 185.55 | 187.17 | 5,112,166 | -0.58(-0.31%) |
Oct 12, 2016 | 187.65 | 188.27 | 187.13 | 187.75 | 2,764,783 | +0.24(+0.13%) |
Oct 11, 2016 | 189.45 | 189.51 | 186.75 | 187.51 | 4,562,528 | -2.34(-1.23%) |
Oct 10, 2016 | 188.90 | 190.37 | 189.75 | 189.85 | 3,024,960 | +0.95(+0.50%) |
Oct 07, 2016 | 189.85 | 190.06 | 188.16 | 188.90 | 8,837,453 | -0.74(-0.39%) |
Oct 06, 2016 | 189.20 | 189.78 | 188.65 | 189.65 | 2,790,020 | +0.18(+0.10%) |
Oct 05, 2016 | 189.22 | 189.86 | 189.17 | 189.46 | 3,274,697 | +0.83(+0.44%) |
Oct 04, 2016 | 189.70 | 189.91 | 188.01 | 188.63 | 3,798,262 | -0.83(-0.44%) |
Oct 03, 2016 | 189.58 | 189.79 | 188.91 | 189.46 | 5,442,040 | -0.59(-0.31%) |
Sep 30, 2016 | 189.45 | 190.74 | 189.21 | 190.05 | 4,524,589 | +1.41(+0.75%) |
Sep 29, 2016 | 190.12 | 190.52 | 188.06 | 188.63 | 4,469,354 | -1.71(-0.90%) |
Sep 28, 2016 | 189.62 | 190.46 | 188.64 | 190.34 | 2,449,629 | +1.00(+0.53%) |
Sep 27, 2016 | 188.04 | 189.47 | 187.67 | 189.35 | 3,722,115 | +1.14(+0.61%) |
Sep 26, 2016 | 188.90 | 189.09 | 188.02 | 188.20 | 3,460,557 | -1.57(-0.83%) |
Sep 23, 2016 | 190.39 | 190.52 | 189.67 | 189.77 | 2,857,968 | -1.00(-0.52%) |
Sep 22, 2016 | 190.65 | 191.10 | 190.39 | 190.77 | 5,011,148 | +1.16(+0.61%) |
Sep 21, 2016 | 188.21 | 189.78 | 187.52 | 189.61 | 4,730,358 | +2.09(+1.12%) |
Sep 20, 2016 | 188.35 | 188.52 | 187.46 | 187.51 | 2,307,745 | +0.02(+0.01%) |
Sep 19, 2016 | 188.16 | 188.78 | 187.16 | 187.50 | 2,403,884 | +0.09(+0.05%) |
Sep 16, 2016 | 187.54 | 187.73 | 186.75 | 187.40 | 5,827,344 | -0.78(-0.42%) |
Sep 15, 2016 | 186.12 | 188.57 | 185.96 | 188.18 | 3,930,756 | +1.89(+1.01%) |
Sep 14, 2016 | 186.45 | 187.67 | 185.74 | 186.30 | 4,860,423 | -0.10(-0.06%) |
Sep 13, 2016 | 187.78 | 188.05 | 185.78 | 186.40 | 7,496,482 | -2.75(-1.45%) |
Sep 12, 2016 | 185.64 | 189.52 | 185.59 | 189.15 | 5,881,279 | +2.69(+1.44%) |
Sep 09, 2016 | 189.70 | 189.71 | 186.41 | 186.46 | 8,439,531 | -4.58(-2.40%) |
Sep 08, 2016 | 191.11 | 191.40 | 190.71 | 191.04 | 3,495,664 | -0.45(-0.24%) |
Sep 07, 2016 | 191.31 | 191.62 | 190.84 | 191.49 | 4,220,503 | -0.03(-0.02%) |
Sep 06, 2016 | 191.16 | 191.53 | 190.44 | 191.53 | 3,866,023 | +0.64(+0.34%) |
Sep 02, 2016 | 190.95 | 190.89 | 190.89 | 190.89 | 2,647,834 | +0.83(+0.44%) |
Sep 01, 2016 | 190.03 | 190.33 | 188.84 | 190.05 | 3,738,446 | +0.02(+0.01%) |
Aug 31, 2016 | 190.25 | 190.35 | 189.24 | 190.03 | 2,912,962 | -0.53(-0.28%) |
Aug 30, 2016 | 190.82 | 191.06 | 190.00 | 190.56 | 1,781,194 | -0.30(-0.16%) |
Aug 29, 2016 | 190.09 | 191.13 | 190.03 | 190.86 | 1,814,053 | +0.90(+0.48%) |
Aug 26, 2016 | 190.48 | 191.55 | 189.03 | 189.96 | 4,959,544 | -0.34(-0.18%) |
Aug 25, 2016 | 190.04 | 190.73 | 189.89 | 190.29 | 5,626,849 | -0.19(-0.10%) |
Aug 24, 2016 | 191.26 | 191.35 | 190.03 | 190.49 | 1,756,793 | -0.90(-0.47%) |
Aug 23, 2016 | 191.65 | 191.97 | 191.35 | 191.39 | 1,953,721 | +0.40(+0.21%) |
Aug 22, 2016 | 190.82 | 191.25 | 190.42 | 190.99 | 1,310,264 | -0.06(-0.03%) |
Aug 19, 2016 | 190.85 | 191.22 | 190.34 | 191.05 | 1,907,483 | -0.30(-0.15%) |
Aug 18, 2016 | 190.86 | 191.35 | 190.76 | 191.35 | 2,172,726 | +0.44(+0.23%) |
Aug 17, 2016 | 190.57 | 191.03 | 189.71 | 190.90 | 3,340,352 | +0.35(+0.18%) |
Aug 16, 2016 | 191.09 | 191.15 | 190.54 | 190.56 | 3,437,923 | -0.97(-0.51%) |
Aug 15, 2016 | 191.34 | 191.87 | 191.34 | 191.53 | 1,539,315 | +0.57(+0.30%) |
Aug 12, 2016 | 190.82 | 191.18 | 190.56 | 190.96 | 1,798,733 | -0.16(-0.08%) |
Aug 11, 2016 | 190.81 | 191.38 | 190.52 | 191.11 | 2,061,528 | +0.88(+0.46%) |
Aug 10, 2016 | 190.86 | 190.92 | 189.88 | 190.23 | 3,193,031 | -0.47(-0.25%) |
Aug 09, 2016 | 190.70 | 191.22 | 190.39 | 190.70 | 1,916,756 | +0.12(+0.06%) |
Aug 08, 2016 | 190.91 | 191.02 | 190.34 | 190.58 | 1,812,921 | -0.10(-0.05%) |
Aug 05, 2016 | 189.91 | 190.76 | 189.76 | 190.69 | 3,852,766 | +1.50(+0.79%) |
Aug 04, 2016 | 189.09 | 189.49 | 188.66 | 189.18 | 2,460,151 | +0.17(+0.09%) |
Aug 03, 2016 | 188.37 | 189.02 | 188.07 | 189.01 | 2,817,019 | +0.56(+0.30%) |
Aug 02, 2016 | 189.39 | 189.53 | 187.57 | 188.45 | 5,563,087 | -1.12(-0.59%) |