Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 189.40 | 190.20 | 186.19 | 189.16 | 1,153,850 | +0.30(+0.16%) |
Sep 29, 2016 | 192.06 | 192.06 | 187.70 | 188.86 | 1,114,138 | -3.79(-1.97%) |
Sep 28, 2016 | 193.11 | 193.11 | 191.57 | 192.65 | 699,767 | -0.13(-0.07%) |
Sep 27, 2016 | 192.09 | 193.33 | 191.47 | 192.78 | 606,201 | +0.93(+0.48%) |
Sep 26, 2016 | 191.48 | 192.40 | 191.00 | 191.85 | 692,798 | -0.04(-0.02%) |
Sep 23, 2016 | 190.69 | 192.29 | 189.94 | 191.90 | 884,068 | +0.50(+0.26%) |
Sep 22, 2016 | 191.80 | 192.02 | 190.78 | 191.40 | 994,719 | +0.57(+0.30%) |
Sep 21, 2016 | 187.66 | 191.04 | 187.59 | 190.84 | 850,184 | +3.31(+1.76%) |
Sep 20, 2016 | 187.61 | 188.11 | 186.86 | 187.53 | 654,277 | +0.84(+0.45%) |
Sep 19, 2016 | 186.77 | 187.72 | 186.53 | 186.69 | 825,649 | +0.14(+0.08%) |
Sep 16, 2016 | 186.61 | 187.35 | 186.19 | 186.55 | 1,283,096 | -0.34(-0.18%) |
Sep 15, 2016 | 184.46 | 187.60 | 184.04 | 186.89 | 761,113 | +2.28(+1.24%) |
Sep 14, 2016 | 184.10 | 185.07 | 183.98 | 184.61 | 1,010,612 | +0.40(+0.22%) |
Sep 13, 2016 | 184.80 | 185.89 | 183.98 | 184.21 | 937,633 | -1.69(-0.91%) |
Sep 12, 2016 | 184.21 | 186.47 | 182.74 | 185.90 | 1,060,544 | +0.91(+0.49%) |
Sep 09, 2016 | 186.71 | 187.17 | 184.95 | 184.99 | 905,930 | -3.09(-1.64%) |
Sep 08, 2016 | 187.45 | 188.47 | 187.06 | 188.08 | 673,445 | -0.12(-0.06%) |
Sep 07, 2016 | 189.21 | 189.23 | 187.54 | 188.19 | 885,613 | -1.68(-0.88%) |
Sep 06, 2016 | 188.62 | 189.94 | 188.20 | 189.87 | 743,562 | +1.34(+0.71%) |
Sep 02, 2016 | 187.75 | 188.53 | 188.53 | 188.53 | 668,803 | +1.25(+0.67%) |
Sep 01, 2016 | 187.61 | 188.34 | 185.88 | 187.28 | 730,311 | -0.21(-0.11%) |
Aug 31, 2016 | 187.81 | 187.84 | 186.53 | 187.49 | 798,662 | -0.49(-0.26%) |
Aug 30, 2016 | 188.60 | 189.00 | 187.34 | 187.98 | 805,771 | -0.42(-0.23%) |
Aug 29, 2016 | 187.12 | 188.93 | 186.92 | 188.41 | 666,290 | +1.03(+0.55%) |
Aug 26, 2016 | 188.97 | 189.84 | 186.66 | 187.37 | 915,132 | -1.33(-0.71%) |
Aug 25, 2016 | 186.96 | 189.34 | 186.21 | 188.71 | 939,474 | +0.30(+0.16%) |
Aug 24, 2016 | 188.25 | 188.93 | 186.78 | 188.41 | 1,089,707 | -0.44(-0.23%) |
Aug 23, 2016 | 192.67 | 192.72 | 188.60 | 188.84 | 1,176,594 | -3.31(-1.72%) |
Aug 22, 2016 | 191.37 | 192.67 | 190.84 | 192.16 | 654,884 | +0.74(+0.39%) |
Aug 19, 2016 | 191.49 | 192.36 | 190.84 | 191.42 | 756,625 | -0.63(-0.33%) |
Aug 18, 2016 | 192.37 | 192.81 | 191.65 | 192.05 | 542,144 | -0.36(-0.19%) |
Aug 17, 2016 | 191.36 | 192.58 | 190.69 | 192.41 | 1,195,015 | +1.28(+0.67%) |
Aug 16, 2016 | 192.76 | 193.21 | 190.54 | 191.13 | 707,560 | -2.39(-1.23%) |
Aug 15, 2016 | 192.03 | 194.14 | 191.79 | 193.52 | 781,333 | +1.41(+0.73%) |
Aug 12, 2016 | 191.92 | 192.32 | 191.05 | 192.11 | 634,911 | +0.19(+0.10%) |
Aug 11, 2016 | 191.59 | 192.22 | 190.61 | 191.92 | 931,850 | +0.71(+0.37%) |
Aug 10, 2016 | 190.97 | 191.54 | 190.19 | 191.21 | 728,106 | +0.39(+0.20%) |
Aug 09, 2016 | 190.52 | 190.91 | 190.09 | 190.82 | 557,342 | +0.59(+0.31%) |
Aug 08, 2016 | 192.67 | 192.67 | 189.79 | 190.23 | 831,173 | -2.53(-1.32%) |
Aug 05, 2016 | 192.49 | 193.22 | 192.08 | 192.76 | 684,967 | +0.54(+0.28%) |
Aug 04, 2016 | 193.04 | 193.65 | 191.95 | 192.23 | 623,159 | -0.28(-0.15%) |
Aug 03, 2016 | 192.76 | 193.27 | 191.75 | 192.51 | 921,683 | -0.02(-0.01%) |
Aug 02, 2016 | 190.77 | 192.81 | 190.06 | 192.53 | 1,207,817 | +1.75(+0.92%) |
Aug 01, 2016 | 190.04 | 191.65 | 189.96 | 190.77 | 1,361,978 | +0.05(+0.03%) |
Jul 29, 2016 | 191.25 | 191.88 | 190.70 | 190.72 | 873,968 | -0.53(-0.28%) |
Jul 28, 2016 | 191.73 | 192.70 | 189.83 | 191.25 | 1,384,825 | -0.51(-0.27%) |
Jul 27, 2016 | 195.50 | 195.71 | 190.34 | 191.76 | 1,617,114 | -0.48(-0.25%) |
Jul 26, 2016 | 193.00 | 193.57 | 191.89 | 192.24 | 1,163,591 | -0.69(-0.36%) |
Jul 25, 2016 | 193.19 | 193.19 | 191.50 | 192.92 | 1,042,809 | -0.41(-0.21%) |
Jul 22, 2016 | 191.62 | 193.63 | 191.05 | 193.34 | 924,796 | +1.22(+0.64%) |
Jul 21, 2016 | 196.15 | 196.17 | 191.27 | 192.11 | 1,189,488 | -3.82(-1.95%) |
Jul 20, 2016 | 195.67 | 196.52 | 195.01 | 195.93 | 1,458,684 | +0.88(+0.45%) |
Jul 19, 2016 | 194.57 | 197.31 | 192.04 | 195.05 | 2,419,022 | +0.65(+0.33%) |
Jul 18, 2016 | 195.58 | 195.59 | 194.29 | 194.40 | 1,030,766 | -0.57(-0.29%) |
Jul 15, 2016 | 195.45 | 195.45 | 194.36 | 194.97 | 1,982,894 | +0.29(+0.15%) |
Jul 14, 2016 | 196.43 | 196.50 | 194.41 | 194.68 | 1,382,094 | -0.57(-0.29%) |
Jul 13, 2016 | 194.68 | 195.44 | 194.12 | 195.25 | 1,704,763 | +1.15(+0.59%) |
Jul 12, 2016 | 195.81 | 196.03 | 193.91 | 194.10 | 1,084,381 | -1.31(-0.67%) |
Jul 11, 2016 | 195.71 | 197.03 | 195.11 | 195.41 | 1,486,027 | -0.01(-0.00%) |
Jul 08, 2016 | 195.01 | 195.62 | 194.13 | 195.42 | 2,040,138 | +1.29(+0.67%) |
Jul 07, 2016 | 194.92 | 195.47 | 193.52 | 194.13 | 857,554 | -1.08(-0.55%) |
Jul 06, 2016 | 195.14 | 195.51 | 193.93 | 195.21 | 967,209 | +0.16(+0.08%) |
Jul 05, 2016 | 195.06 | 195.67 | 194.22 | 195.05 | 1,093,251 | -0.22(-0.11%) |