Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 155.86 | 155.96 | 155.40 | 155.51 | 1,648,664 | -0.16(-0.10%) |
Oct 28, 2016 | 156.06 | 156.49 | 155.08 | 155.67 | 4,341,603 | -0.15(-0.09%) |
Oct 27, 2016 | 156.48 | 156.52 | 155.56 | 155.81 | 2,352,801 | -0.21(-0.13%) |
Oct 26, 2016 | 155.02 | 156.32 | 154.80 | 156.02 | 6,261,917 | +0.25(+0.16%) |
Oct 25, 2016 | 156.06 | 156.36 | 155.57 | 155.77 | 3,904,095 | -0.41(-0.26%) |
Oct 24, 2016 | 156.53 | 156.65 | 155.92 | 156.18 | 2,218,482 | +0.63(+0.41%) |
Oct 21, 2016 | 155.02 | 155.75 | 154.72 | 155.55 | 6,533,030 | -0.12(-0.08%) |
Oct 20, 2016 | 155.82 | 156.45 | 155.39 | 155.67 | 2,751,808 | -0.39(-0.25%) |
Oct 19, 2016 | 155.94 | 156.41 | 155.69 | 156.06 | 1,753,145 | +0.54(+0.35%) |
Oct 18, 2016 | 156.01 | 156.15 | 155.31 | 155.52 | 2,006,704 | +0.56(+0.36%) |
Oct 17, 2016 | 155.35 | 155.64 | 154.73 | 154.97 | 2,100,116 | -0.49(-0.31%) |
Oct 14, 2016 | 156.06 | 156.46 | 155.39 | 155.45 | 3,146,549 | +0.39(+0.25%) |
Oct 13, 2016 | 154.46 | 155.39 | 153.86 | 155.07 | 4,034,842 | -0.45(-0.29%) |
Oct 12, 2016 | 155.21 | 155.89 | 154.91 | 155.52 | 2,235,701 | +0.15(+0.09%) |
Oct 11, 2016 | 156.80 | 156.83 | 154.73 | 155.38 | 4,606,228 | -1.65(-1.05%) |
Oct 10, 2016 | 156.25 | 157.65 | 156.96 | 157.02 | 2,191,311 | +0.77(+0.49%) |
Oct 07, 2016 | 156.75 | 156.91 | 155.48 | 156.25 | 2,947,826 | -0.26(-0.16%) |
Oct 06, 2016 | 156.35 | 156.70 | 155.61 | 156.51 | 2,759,617 | -0.12(-0.08%) |
Oct 05, 2016 | 156.20 | 156.94 | 156.16 | 156.63 | 2,119,614 | +1.01(+0.65%) |
Oct 04, 2016 | 156.59 | 156.86 | 155.15 | 155.62 | 3,277,770 | -0.72(-0.46%) |
Oct 03, 2016 | 156.33 | 156.55 | 155.87 | 156.34 | 2,318,036 | -0.39(-0.25%) |
Sep 30, 2016 | 156.18 | 157.29 | 156.04 | 156.73 | 5,071,520 | +1.34(+0.86%) |
Sep 29, 2016 | 156.77 | 157.28 | 154.91 | 155.39 | 3,935,849 | -1.61(-1.03%) |
Sep 28, 2016 | 156.37 | 157.12 | 155.65 | 157.01 | 7,242,930 | +0.94(+0.60%) |
Sep 27, 2016 | 154.85 | 156.18 | 154.56 | 156.06 | 4,330,232 | +1.07(+0.69%) |
Sep 26, 2016 | 155.64 | 155.68 | 154.85 | 154.99 | 3,078,456 | -1.43(-0.92%) |
Sep 23, 2016 | 157.27 | 157.37 | 156.31 | 156.42 | 2,030,939 | -1.06(-0.68%) |
Sep 22, 2016 | 157.49 | 158.00 | 157.19 | 157.49 | 2,709,631 | +0.86(+0.55%) |
Sep 21, 2016 | 155.77 | 156.78 | 155.17 | 156.63 | 5,243,753 | +1.38(+0.89%) |
Sep 20, 2016 | 155.90 | 156.10 | 155.23 | 155.25 | 2,329,780 | +0.06(+0.04%) |
Sep 19, 2016 | 155.96 | 156.34 | 154.92 | 155.19 | 2,634,981 | +0.01(+0.01%) |
Sep 16, 2016 | 155.63 | 155.63 | 154.72 | 155.18 | 3,317,047 | -0.80(-0.51%) |
Sep 15, 2016 | 154.37 | 156.29 | 154.25 | 155.98 | 4,657,107 | +1.57(+1.01%) |
Sep 14, 2016 | 154.77 | 155.54 | 154.06 | 154.42 | 3,493,308 | -0.32(-0.20%) |
Sep 13, 2016 | 155.81 | 156.03 | 154.37 | 154.73 | 8,736,814 | -2.14(-1.36%) |
Sep 12, 2016 | 154.12 | 157.16 | 153.99 | 156.87 | 8,244,805 | +2.05(+1.32%) |
Sep 09, 2016 | 157.10 | 157.26 | 154.83 | 154.83 | 9,631,225 | -3.35(-2.12%) |
Sep 08, 2016 | 158.05 | 158.42 | 157.88 | 158.17 | 2,605,511 | -0.43(-0.27%) |
Sep 07, 2016 | 158.64 | 158.67 | 158.14 | 158.60 | 2,107,417 | +0.00(+0.00%) |
Sep 06, 2016 | 158.42 | 158.75 | 157.86 | 158.60 | 2,514,919 | +0.39(+0.25%) |
Sep 02, 2016 | 158.28 | 158.21 | 158.21 | 158.21 | 3,099,706 | +0.65(+0.41%) |
Sep 01, 2016 | 157.24 | 157.71 | 156.53 | 157.56 | 3,509,963 | +0.14(+0.09%) |
Aug 31, 2016 | 157.69 | 157.78 | 156.85 | 157.42 | 2,192,427 | -0.49(-0.31%) |
Aug 30, 2016 | 158.27 | 158.46 | 157.49 | 157.91 | 2,180,880 | -0.27(-0.17%) |
Aug 29, 2016 | 157.33 | 158.36 | 157.33 | 158.18 | 2,605,425 | +0.86(+0.55%) |
Aug 26, 2016 | 158.00 | 158.79 | 156.74 | 157.32 | 3,976,878 | -0.47(-0.30%) |
Aug 25, 2016 | 157.71 | 158.15 | 157.56 | 157.79 | 2,377,819 | -0.25(-0.16%) |
Aug 24, 2016 | 158.38 | 158.50 | 157.72 | 158.04 | 2,200,083 | -0.55(-0.35%) |
Aug 23, 2016 | 158.93 | 159.29 | 158.54 | 158.58 | 1,925,773 | +0.15(+0.10%) |
Aug 22, 2016 | 158.28 | 158.76 | 157.87 | 158.43 | 3,683,884 | -0.17(-0.11%) |
Aug 19, 2016 | 158.58 | 158.88 | 158.09 | 158.60 | 2,767,461 | -0.31(-0.20%) |
Aug 18, 2016 | 158.60 | 158.97 | 158.38 | 158.91 | 3,015,392 | +0.20(+0.13%) |
Aug 17, 2016 | 158.43 | 158.81 | 157.85 | 158.71 | 3,461,670 | +0.29(+0.18%) |
Aug 16, 2016 | 158.77 | 158.94 | 158.38 | 158.42 | 1,892,133 | -0.65(-0.41%) |
Aug 15, 2016 | 158.96 | 159.36 | 158.90 | 159.07 | 1,831,255 | +0.53(+0.33%) |
Aug 12, 2016 | 158.74 | 158.84 | 158.21 | 158.54 | 2,948,844 | -0.34(-0.21%) |
Aug 11, 2016 | 158.37 | 159.12 | 158.28 | 158.88 | 2,566,388 | +1.01(+0.64%) |
Aug 10, 2016 | 158.11 | 158.44 | 157.63 | 157.87 | 1,897,700 | -0.20(-0.12%) |
Aug 09, 2016 | 158.09 | 158.50 | 157.82 | 158.07 | 2,232,435 | +0.06(+0.04%) |
Aug 08, 2016 | 158.20 | 158.37 | 157.79 | 158.01 | 2,434,720 | +0.02(+0.01%) |
Aug 05, 2016 | 157.26 | 158.01 | 156.43 | 157.99 | 4,910,417 | +1.54(+0.99%) |
Aug 04, 2016 | 156.49 | 156.82 | 156.19 | 156.45 | 2,777,386 | +0.08(+0.05%) |
Aug 03, 2016 | 155.94 | 156.43 | 155.82 | 156.37 | 3,526,916 | +0.33(+0.21%) |
Aug 02, 2016 | 156.66 | 156.81 | 155.48 | 156.04 | 6,026,507 | -0.77(-0.49%) |