Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 154.36 | 156.46 | 153.05 | 156.03 | 2,225,834 | +2.18(+1.42%) |
Sep 29, 2016 | 155.30 | 155.52 | 153.65 | 153.85 | 1,536,632 | -2.06(-1.32%) |
Sep 28, 2016 | 155.54 | 156.58 | 154.98 | 155.91 | 1,052,784 | +0.24(+0.16%) |
Sep 27, 2016 | 154.56 | 156.27 | 154.56 | 155.66 | 1,274,347 | +1.10(+0.71%) |
Sep 26, 2016 | 155.34 | 156.09 | 154.42 | 154.56 | 1,583,163 | -1.78(-1.14%) |
Sep 23, 2016 | 157.15 | 158.13 | 155.45 | 156.34 | 1,352,333 | -0.97(-0.62%) |
Sep 22, 2016 | 156.36 | 158.03 | 156.32 | 157.31 | 2,083,845 | +1.61(+1.03%) |
Sep 21, 2016 | 154.76 | 156.06 | 153.74 | 155.70 | 1,993,714 | +1.50(+0.97%) |
Sep 20, 2016 | 154.51 | 155.51 | 153.79 | 154.20 | 2,309,596 | -0.19(-0.12%) |
Sep 19, 2016 | 155.30 | 155.97 | 153.90 | 154.39 | 2,572,139 | -1.09(-0.70%) |
Sep 16, 2016 | 157.42 | 157.81 | 153.47 | 155.48 | 6,410,210 | -2.63(-1.66%) |
Sep 15, 2016 | 157.05 | 158.91 | 153.43 | 158.10 | 5,468,248 | +1.19(+0.76%) |
Sep 14, 2016 | 164.30 | 165.02 | 156.59 | 156.92 | 6,225,665 | -7.62(-4.63%) |
Sep 13, 2016 | 167.01 | 167.91 | 163.53 | 164.53 | 2,684,024 | -4.33(-2.57%) |
Sep 12, 2016 | 163.95 | 169.86 | 163.85 | 168.87 | 2,031,825 | +4.10(+2.49%) |
Sep 09, 2016 | 169.76 | 170.13 | 164.70 | 164.77 | 2,238,839 | -6.50(-3.80%) |
Sep 08, 2016 | 172.66 | 173.30 | 171.12 | 171.27 | 1,446,625 | -1.80(-1.04%) |
Sep 07, 2016 | 172.17 | 174.30 | 172.17 | 173.07 | 1,038,171 | +0.25(+0.15%) |
Sep 06, 2016 | 171.70 | 173.12 | 170.68 | 172.81 | 1,530,103 | +1.60(+0.93%) |
Sep 02, 2016 | 172.21 | 171.22 | 171.22 | 171.22 | 714,437 | -0.27(-0.16%) |
Sep 01, 2016 | 172.84 | 172.84 | 170.42 | 171.49 | 851,399 | -1.26(-0.73%) |
Aug 31, 2016 | 171.26 | 172.96 | 170.40 | 172.75 | 1,528,875 | +1.49(+0.87%) |
Aug 30, 2016 | 171.69 | 172.04 | 170.53 | 171.26 | 1,155,621 | -0.55(-0.32%) |
Aug 29, 2016 | 171.12 | 172.22 | 170.61 | 171.81 | 1,261,787 | +1.04(+0.61%) |
Aug 26, 2016 | 171.62 | 172.01 | 169.87 | 170.78 | 1,778,213 | -0.48(-0.28%) |
Aug 25, 2016 | 174.75 | 175.55 | 170.05 | 171.25 | 3,102,098 | -5.37(-3.04%) |
Aug 24, 2016 | 180.11 | 180.86 | 176.24 | 176.62 | 1,644,310 | -3.46(-1.92%) |
Aug 23, 2016 | 181.46 | 181.87 | 180.02 | 180.08 | 1,122,242 | -0.84(-0.46%) |
Aug 22, 2016 | 181.02 | 181.19 | 180.18 | 180.92 | 879,702 | -0.19(-0.10%) |
Aug 19, 2016 | 181.04 | 181.97 | 180.29 | 181.11 | 857,443 | -0.54(-0.30%) |
Aug 18, 2016 | 182.50 | 183.07 | 181.46 | 181.65 | 1,161,993 | -1.26(-0.69%) |
Aug 17, 2016 | 182.26 | 183.14 | 180.86 | 182.91 | 1,010,553 | +0.72(+0.40%) |
Aug 16, 2016 | 182.61 | 183.19 | 182.04 | 182.19 | 536,457 | -1.04(-0.57%) |
Aug 15, 2016 | 182.51 | 184.13 | 182.28 | 183.23 | 745,339 | +0.82(+0.45%) |
Aug 12, 2016 | 183.38 | 183.59 | 181.67 | 182.41 | 678,945 | -1.29(-0.70%) |
Aug 11, 2016 | 183.61 | 183.92 | 182.46 | 183.70 | 815,020 | +0.91(+0.50%) |
Aug 10, 2016 | 183.39 | 183.58 | 182.13 | 182.79 | 1,014,465 | -0.60(-0.33%) |
Aug 09, 2016 | 182.57 | 183.98 | 182.35 | 183.39 | 821,175 | +1.11(+0.61%) |
Aug 08, 2016 | 182.14 | 182.51 | 181.05 | 182.28 | 823,037 | +0.41(+0.23%) |
Aug 05, 2016 | 182.24 | 183.71 | 181.74 | 181.87 | 1,101,642 | +0.17(+0.09%) |
Aug 04, 2016 | 181.85 | 182.51 | 180.78 | 181.70 | 997,957 | -0.62(-0.34%) |
Aug 03, 2016 | 180.35 | 182.47 | 180.26 | 182.31 | 1,239,107 | +1.50(+0.83%) |
Aug 02, 2016 | 179.54 | 182.19 | 179.23 | 180.81 | 2,004,259 | +1.34(+0.75%) |
Aug 01, 2016 | 182.37 | 182.54 | 179.13 | 179.47 | 1,476,929 | -2.31(-1.27%) |
Jul 29, 2016 | 180.12 | 182.31 | 178.63 | 181.77 | 1,541,399 | +1.05(+0.58%) |
Jul 28, 2016 | 178.74 | 183.97 | 178.34 | 180.73 | 2,848,308 | -3.25(-1.77%) |
Jul 27, 2016 | 183.35 | 184.90 | 182.23 | 183.98 | 1,113,708 | +0.60(+0.33%) |
Jul 26, 2016 | 182.58 | 184.03 | 182.18 | 183.38 | 941,091 | +0.25(+0.14%) |
Jul 25, 2016 | 183.01 | 183.22 | 181.30 | 183.13 | 865,214 | -0.52(-0.29%) |
Jul 22, 2016 | 183.85 | 184.01 | 182.95 | 183.65 | 930,794 | +0.07(+0.04%) |
Jul 21, 2016 | 185.40 | 185.87 | 183.04 | 183.59 | 1,294,834 | -1.81(-0.98%) |
Jul 20, 2016 | 185.02 | 186.17 | 184.85 | 185.40 | 949,449 | +0.44(+0.24%) |
Jul 19, 2016 | 183.67 | 185.67 | 183.60 | 184.96 | 990,502 | +0.25(+0.14%) |
Jul 18, 2016 | 184.33 | 184.92 | 183.19 | 184.71 | 871,970 | +0.52(+0.28%) |
Jul 15, 2016 | 185.62 | 185.97 | 183.32 | 184.18 | 999,070 | -0.83(-0.45%) |
Jul 14, 2016 | 185.81 | 186.32 | 184.53 | 185.01 | 1,138,187 | +0.58(+0.31%) |
Jul 13, 2016 | 183.60 | 185.04 | 182.82 | 184.44 | 1,734,300 | +1.81(+0.99%) |
Jul 12, 2016 | 181.24 | 184.05 | 181.11 | 182.62 | 1,743,148 | +1.89(+1.04%) |
Jul 11, 2016 | 180.05 | 181.16 | 179.29 | 180.74 | 1,550,503 | +0.62(+0.34%) |
Jul 08, 2016 | 179.69 | 180.66 | 178.63 | 180.12 | 1,596,003 | +1.49(+0.83%) |
Jul 07, 2016 | 179.27 | 180.88 | 177.59 | 178.63 | 1,343,690 | -0.64(-0.35%) |
Jul 06, 2016 | 174.62 | 179.48 | 173.24 | 179.27 | 2,243,013 | +4.11(+2.35%) |
Jul 05, 2016 | 174.49 | 175.73 | 173.82 | 175.16 | 982,432 | -0.58(-0.33%) |