Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 162.67 | 163.00 | 161.96 | 162.30 | 443,714 | -0.37(-0.23%) |
Sep 29, 2016 | 164.64 | 164.96 | 162.60 | 162.67 | 278,173 | -2.33(-1.41%) |
Sep 28, 2016 | 164.45 | 165.17 | 163.02 | 165.00 | 294,693 | +1.31(+0.80%) |
Sep 27, 2016 | 163.22 | 164.13 | 162.63 | 163.69 | 305,945 | +0.10(+0.06%) |
Sep 26, 2016 | 163.46 | 164.57 | 163.01 | 163.59 | 332,052 | -0.67(-0.41%) |
Sep 23, 2016 | 165.83 | 166.24 | 164.27 | 164.27 | 347,973 | -2.46(-1.48%) |
Sep 22, 2016 | 165.54 | 167.16 | 165.54 | 166.73 | 213,864 | +1.25(+0.75%) |
Sep 21, 2016 | 163.90 | 165.60 | 163.73 | 165.48 | 171,153 | +2.05(+1.25%) |
Sep 20, 2016 | 162.79 | 164.12 | 162.79 | 163.43 | 244,727 | +0.74(+0.45%) |
Sep 19, 2016 | 161.11 | 163.16 | 161.11 | 162.69 | 175,518 | +1.90(+1.18%) |
Sep 16, 2016 | 161.58 | 162.36 | 160.70 | 160.80 | 438,116 | -1.95(-1.20%) |
Sep 15, 2016 | 161.65 | 163.00 | 161.14 | 162.75 | 218,613 | +1.36(+0.84%) |
Sep 14, 2016 | 162.70 | 162.95 | 161.34 | 161.39 | 266,499 | -1.03(-0.63%) |
Sep 13, 2016 | 161.87 | 162.89 | 161.07 | 162.41 | 216,208 | -0.69(-0.42%) |
Sep 12, 2016 | 161.22 | 163.68 | 160.41 | 163.10 | 250,817 | +1.37(+0.85%) |
Sep 09, 2016 | 164.09 | 164.57 | 161.71 | 161.74 | 262,977 | -3.36(-2.03%) |
Sep 08, 2016 | 166.60 | 166.73 | 165.04 | 165.10 | 214,729 | -1.57(-0.94%) |
Sep 07, 2016 | 164.20 | 166.68 | 163.71 | 166.67 | 284,785 | +1.97(+1.20%) |
Sep 06, 2016 | 164.57 | 165.11 | 163.46 | 164.69 | 261,044 | +0.12(+0.07%) |
Sep 02, 2016 | 164.58 | 164.57 | 164.57 | 164.57 | 212,674 | +1.01(+0.62%) |
Sep 01, 2016 | 163.51 | 164.28 | 162.16 | 163.57 | 215,421 | -0.66(-0.40%) |
Aug 31, 2016 | 163.69 | 164.39 | 162.04 | 164.23 | 301,042 | +0.46(+0.28%) |
Aug 30, 2016 | 162.93 | 163.91 | 162.70 | 163.77 | 169,389 | +1.27(+0.78%) |
Aug 29, 2016 | 161.75 | 162.84 | 161.43 | 162.50 | 185,189 | +1.08(+0.67%) |
Aug 26, 2016 | 161.59 | 162.47 | 161.09 | 161.43 | 232,824 | -0.01(-0.01%) |
Aug 25, 2016 | 160.37 | 161.98 | 160.07 | 161.44 | 175,207 | +0.64(+0.40%) |
Aug 24, 2016 | 159.70 | 160.99 | 158.82 | 160.80 | 162,702 | +0.95(+0.59%) |
Aug 23, 2016 | 161.21 | 161.21 | 159.78 | 159.85 | 182,560 | -0.79(-0.49%) |
Aug 22, 2016 | 159.89 | 160.66 | 159.57 | 160.64 | 148,132 | +0.19(+0.12%) |
Aug 19, 2016 | 160.08 | 160.73 | 159.40 | 160.44 | 246,203 | -0.31(-0.19%) |
Aug 18, 2016 | 160.45 | 161.09 | 160.25 | 160.75 | 210,843 | +0.54(+0.34%) |
Aug 17, 2016 | 161.15 | 161.15 | 159.43 | 160.20 | 282,902 | -0.87(-0.54%) |
Aug 16, 2016 | 161.03 | 161.91 | 160.81 | 161.07 | 196,923 | -0.40(-0.25%) |
Aug 15, 2016 | 161.44 | 161.99 | 160.63 | 161.47 | 152,970 | +0.28(+0.17%) |
Aug 12, 2016 | 160.92 | 161.62 | 160.92 | 161.19 | 222,446 | +0.28(+0.17%) |
Aug 11, 2016 | 162.21 | 162.86 | 160.87 | 160.91 | 377,475 | -1.41(-0.87%) |
Aug 10, 2016 | 162.51 | 162.80 | 161.82 | 162.32 | 430,623 | +0.14(+0.08%) |
Aug 09, 2016 | 161.81 | 162.90 | 161.57 | 162.18 | 248,434 | +0.33(+0.20%) |
Aug 08, 2016 | 162.12 | 162.94 | 161.15 | 161.85 | 175,044 | -0.27(-0.17%) |
Aug 05, 2016 | 162.08 | 162.17 | 160.57 | 162.12 | 216,381 | +0.53(+0.33%) |
Aug 04, 2016 | 161.44 | 162.00 | 161.18 | 161.59 | 311,553 | -0.07(-0.04%) |
Aug 03, 2016 | 161.07 | 161.72 | 160.99 | 161.66 | 271,173 | +0.37(+0.23%) |
Aug 02, 2016 | 160.97 | 161.56 | 160.61 | 161.29 | 365,498 | +0.22(+0.14%) |
Aug 01, 2016 | 159.86 | 161.32 | 159.64 | 161.07 | 402,972 | +0.55(+0.34%) |
Jul 29, 2016 | 160.32 | 160.77 | 158.99 | 160.52 | 333,997 | -0.02(-0.01%) |
Jul 28, 2016 | 157.67 | 160.59 | 157.67 | 160.53 | 395,079 | +2.57(+1.63%) |
Jul 27, 2016 | 157.02 | 158.07 | 156.36 | 157.96 | 345,228 | +1.04(+0.66%) |
Jul 26, 2016 | 156.40 | 158.55 | 156.40 | 156.93 | 575,011 | +2.84(+1.84%) |
Jul 25, 2016 | 153.38 | 154.45 | 153.33 | 154.09 | 292,185 | +0.15(+0.10%) |
Jul 22, 2016 | 152.11 | 154.01 | 152.03 | 153.94 | 221,661 | +2.28(+1.50%) |
Jul 21, 2016 | 152.37 | 152.92 | 151.32 | 151.66 | 201,059 | -0.88(-0.58%) |
Jul 20, 2016 | 152.61 | 153.86 | 152.26 | 152.54 | 302,607 | +0.43(+0.28%) |
Jul 19, 2016 | 150.50 | 152.12 | 149.90 | 152.12 | 439,263 | +1.17(+0.78%) |
Jul 18, 2016 | 152.17 | 152.70 | 150.93 | 150.95 | 299,178 | -1.72(-1.12%) |
Jul 15, 2016 | 154.07 | 154.07 | 152.55 | 152.66 | 385,086 | -1.02(-0.66%) |
Jul 14, 2016 | 155.08 | 155.08 | 153.53 | 153.68 | 312,113 | -0.27(-0.18%) |
Jul 13, 2016 | 154.73 | 155.24 | 153.92 | 153.95 | 284,575 | -0.78(-0.50%) |
Jul 12, 2016 | 154.38 | 155.01 | 153.82 | 154.73 | 344,150 | +0.85(+0.55%) |
Jul 11, 2016 | 154.33 | 154.45 | 153.66 | 153.88 | 265,366 | -0.44(-0.29%) |
Jul 08, 2016 | 154.50 | 154.53 | 153.60 | 154.33 | 254,759 | +0.72(+0.47%) |
Jul 07, 2016 | 153.54 | 154.26 | 152.54 | 153.60 | 555,893 | +0.08(+0.06%) |
Jul 06, 2016 | 152.25 | 153.55 | 151.43 | 153.52 | 348,628 | +0.94(+0.62%) |
Jul 05, 2016 | 152.87 | 153.76 | 151.86 | 152.58 | 474,386 | -1.58(-1.02%) |