Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 157.91 | 161.69 | 156.14 | 161.16 | 434,254 | +3.40(+2.15%) |
Sep 29, 2016 | 160.71 | 161.07 | 157.21 | 157.76 | 287,121 | -3.37(-2.09%) |
Sep 28, 2016 | 161.51 | 161.84 | 159.69 | 161.13 | 352,556 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.98 | 159.48 | 161.37 | 443,434 | +0.98(+0.61%) |
Sep 26, 2016 | 163.56 | 163.56 | 159.96 | 160.39 | 551,857 | -4.12(-2.51%) |
Sep 23, 2016 | 169.45 | 169.45 | 164.43 | 164.51 | 277,745 | -5.33(-3.14%) |
Sep 22, 2016 | 167.84 | 170.09 | 167.11 | 169.84 | 318,148 | +2.89(+1.73%) |
Sep 21, 2016 | 167.32 | 168.37 | 165.34 | 166.96 | 292,156 | -0.25(-0.15%) |
Sep 20, 2016 | 169.75 | 170.31 | 166.57 | 167.21 | 326,373 | -0.95(-0.56%) |
Sep 19, 2016 | 166.42 | 168.88 | 166.42 | 168.16 | 510,484 | +2.44(+1.47%) |
Sep 16, 2016 | 168.92 | 168.92 | 165.28 | 165.72 | 754,209 | -3.55(-2.10%) |
Sep 15, 2016 | 169.43 | 170.76 | 168.95 | 169.27 | 314,610 | -0.40(-0.24%) |
Sep 14, 2016 | 171.78 | 172.78 | 168.50 | 169.67 | 259,049 | -2.31(-1.34%) |
Sep 13, 2016 | 173.80 | 174.31 | 171.78 | 171.98 | 129,826 | -3.19(-1.82%) |
Sep 12, 2016 | 172.20 | 175.65 | 171.69 | 175.18 | 238,478 | +2.06(+1.19%) |
Sep 09, 2016 | 179.35 | 179.35 | 173.04 | 173.11 | 228,044 | -7.51(-4.16%) |
Sep 08, 2016 | 179.56 | 180.79 | 178.86 | 180.62 | 135,946 | +0.15(+0.09%) |
Sep 07, 2016 | 178.88 | 180.30 | 178.34 | 180.47 | 241,713 | +1.57(+0.88%) |
Sep 06, 2016 | 178.28 | 179.02 | 177.84 | 178.90 | 127,608 | +0.92(+0.52%) |
Sep 02, 2016 | 176.83 | 177.97 | 177.97 | 177.97 | 130,765 | +1.43(+0.81%) |
Sep 01, 2016 | 176.05 | 177.12 | 173.94 | 176.55 | 191,500 | +0.97(+0.55%) |
Aug 31, 2016 | 177.39 | 177.39 | 174.69 | 175.58 | 143,925 | -1.36(-0.77%) |
Aug 30, 2016 | 176.95 | 178.19 | 175.51 | 176.94 | 123,287 | +0.06(+0.03%) |
Aug 29, 2016 | 175.26 | 177.04 | 174.16 | 176.88 | 123,675 | +1.98(+1.13%) |
Aug 26, 2016 | 173.28 | 175.53 | 173.24 | 174.91 | 118,100 | +1.42(+0.82%) |
Aug 25, 2016 | 172.59 | 174.61 | 172.07 | 173.49 | 87,400 | +0.41(+0.24%) |
Aug 24, 2016 | 174.30 | 175.13 | 172.80 | 173.07 | 115,601 | -1.60(-0.92%) |
Aug 23, 2016 | 175.69 | 176.19 | 174.55 | 174.68 | 105,149 | -0.28(-0.16%) |
Aug 22, 2016 | 174.96 | 175.74 | 174.63 | 174.95 | 114,142 | -0.17(-0.10%) |
Aug 19, 2016 | 175.93 | 176.46 | 173.71 | 175.13 | 221,831 | -1.09(-0.62%) |
Aug 18, 2016 | 173.78 | 176.25 | 173.59 | 176.22 | 198,415 | +1.98(+1.14%) |
Aug 17, 2016 | 172.78 | 174.45 | 171.76 | 174.24 | 269,630 | +1.91(+1.11%) |
Aug 16, 2016 | 174.25 | 174.25 | 172.08 | 172.33 | 205,710 | -2.14(-1.23%) |
Aug 15, 2016 | 174.47 | 174.83 | 173.75 | 174.47 | 148,924 | +0.41(+0.24%) |
Aug 12, 2016 | 173.42 | 174.09 | 172.23 | 174.05 | 154,533 | -0.02(-0.01%) |
Aug 11, 2016 | 173.39 | 174.15 | 172.18 | 174.07 | 197,034 | +0.67(+0.39%) |
Aug 10, 2016 | 172.13 | 173.57 | 171.12 | 173.40 | 116,017 | +1.25(+0.72%) |
Aug 09, 2016 | 172.09 | 172.77 | 171.44 | 172.16 | 177,842 | +0.56(+0.32%) |
Aug 08, 2016 | 172.20 | 172.26 | 170.50 | 171.60 | 142,527 | -0.93(-0.54%) |
Aug 05, 2016 | 172.81 | 173.16 | 172.21 | 172.53 | 171,059 | +0.36(+0.21%) |
Aug 04, 2016 | 172.14 | 172.68 | 171.38 | 172.17 | 175,215 | -0.15(-0.09%) |
Aug 03, 2016 | 172.45 | 172.62 | 171.70 | 172.32 | 183,872 | +0.08(+0.04%) |
Aug 02, 2016 | 172.54 | 173.19 | 171.17 | 172.24 | 146,739 | -0.36(-0.21%) |
Aug 01, 2016 | 171.99 | 174.17 | 171.99 | 172.61 | 279,431 | +0.02(+0.01%) |
Jul 29, 2016 | 171.64 | 173.81 | 171.64 | 172.59 | 208,643 | -0.25(-0.14%) |
Jul 28, 2016 | 172.13 | 173.75 | 168.97 | 172.84 | 475,032 | +5.58(+3.34%) |
Jul 27, 2016 | 169.64 | 169.80 | 166.29 | 167.26 | 383,095 | -2.69(-1.58%) |
Jul 26, 2016 | 168.64 | 169.96 | 167.68 | 169.94 | 319,487 | +1.34(+0.79%) |
Jul 25, 2016 | 170.22 | 170.92 | 168.05 | 168.60 | 285,601 | -1.61(-0.94%) |
Jul 22, 2016 | 169.89 | 170.50 | 169.19 | 170.21 | 322,261 | -0.24(-0.14%) |
Jul 21, 2016 | 170.98 | 171.76 | 169.74 | 170.45 | 130,478 | -0.92(-0.54%) |
Jul 20, 2016 | 172.13 | 172.68 | 170.90 | 171.37 | 341,903 | +0.21(+0.12%) |
Jul 19, 2016 | 170.91 | 171.47 | 170.49 | 171.16 | 216,772 | +0.04(+0.02%) |
Jul 18, 2016 | 171.80 | 172.36 | 170.39 | 171.12 | 186,547 | -0.20(-0.12%) |
Jul 15, 2016 | 173.09 | 173.37 | 170.86 | 171.32 | 268,735 | -1.03(-0.60%) |
Jul 14, 2016 | 174.08 | 175.35 | 171.83 | 172.36 | 204,365 | -0.59(-0.34%) |
Jul 13, 2016 | 174.18 | 174.99 | 172.63 | 172.95 | 371,270 | -1.00(-0.57%) |
Jul 12, 2016 | 174.49 | 176.06 | 173.80 | 173.95 | 313,020 | -1.18(-0.67%) |
Jul 11, 2016 | 174.81 | 175.97 | 174.39 | 175.12 | 184,389 | +0.82(+0.47%) |
Jul 08, 2016 | 172.50 | 174.48 | 171.47 | 174.30 | 225,707 | +2.83(+1.65%) |
Jul 07, 2016 | 170.25 | 172.44 | 170.08 | 171.47 | 219,032 | +1.04(+0.61%) |
Jul 06, 2016 | 170.94 | 171.55 | 170.07 | 170.42 | 371,945 | -0.62(-0.36%) |
Jul 05, 2016 | 171.41 | 173.14 | 171.00 | 171.05 | 366,911 | -0.43(-0.25%) |