Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 177.44 | 182.61 | 176.71 | 181.66 | 1,281,836 | +5.10(+2.89%) |
Sep 29, 2016 | 179.34 | 181.50 | 176.16 | 176.56 | 952,506 | -4.42(-2.44%) |
Sep 28, 2016 | 180.31 | 181.32 | 178.55 | 180.98 | 661,896 | +0.63(+0.35%) |
Sep 27, 2016 | 178.04 | 181.00 | 177.90 | 180.35 | 793,759 | +1.88(+1.05%) |
Sep 26, 2016 | 179.35 | 179.71 | 178.20 | 178.47 | 645,769 | -0.86(-0.48%) |
Sep 23, 2016 | 179.10 | 181.20 | 177.81 | 179.33 | 791,939 | -0.01(-0.01%) |
Sep 22, 2016 | 179.81 | 180.72 | 177.62 | 179.34 | 1,098,852 | +0.89(+0.50%) |
Sep 21, 2016 | 176.16 | 178.90 | 174.76 | 178.45 | 779,332 | +2.65(+1.51%) |
Sep 20, 2016 | 174.29 | 177.47 | 173.68 | 175.80 | 786,856 | +2.65(+1.53%) |
Sep 19, 2016 | 173.37 | 174.75 | 172.36 | 173.15 | 487,953 | +0.18(+0.10%) |
Sep 16, 2016 | 175.05 | 175.05 | 171.77 | 172.97 | 1,525,409 | -1.97(-1.13%) |
Sep 15, 2016 | 171.37 | 175.24 | 169.61 | 174.94 | 915,043 | +3.16(+1.84%) |
Sep 14, 2016 | 170.31 | 172.88 | 169.16 | 171.78 | 735,531 | +1.63(+0.96%) |
Sep 13, 2016 | 169.65 | 171.11 | 167.71 | 170.15 | 1,021,769 | -0.56(-0.33%) |
Sep 12, 2016 | 164.87 | 171.08 | 164.87 | 170.71 | 976,292 | +5.86(+3.55%) |
Sep 09, 2016 | 167.95 | 169.51 | 164.75 | 164.85 | 808,421 | -5.22(-3.07%) |
Sep 08, 2016 | 168.91 | 172.22 | 168.43 | 170.07 | 644,121 | +0.49(+0.29%) |
Sep 07, 2016 | 169.69 | 172.98 | 168.21 | 169.58 | 607,839 | -0.60(-0.35%) |
Sep 06, 2016 | 168.01 | 170.76 | 168.01 | 170.18 | 663,264 | +2.28(+1.36%) |
Sep 02, 2016 | 169.93 | 167.90 | 167.90 | 167.90 | 501,400 | -0.66(-0.39%) |
Sep 01, 2016 | 168.72 | 169.05 | 166.31 | 168.56 | 562,774 | +0.22(+0.13%) |
Aug 31, 2016 | 169.01 | 169.97 | 167.57 | 168.34 | 703,568 | -0.65(-0.38%) |
Aug 30, 2016 | 170.50 | 170.99 | 167.89 | 168.99 | 577,128 | -1.43(-0.84%) |
Aug 29, 2016 | 172.11 | 172.83 | 170.25 | 170.42 | 588,321 | -1.79(-1.04%) |
Aug 26, 2016 | 170.38 | 174.00 | 170.01 | 172.21 | 820,145 | +2.73(+1.61%) |
Aug 25, 2016 | 170.12 | 173.41 | 167.35 | 169.48 | 603,012 | -0.06(-0.04%) |
Aug 24, 2016 | 173.21 | 173.95 | 167.79 | 169.54 | 1,022,140 | -3.25(-1.88%) |
Aug 23, 2016 | 173.90 | 174.84 | 171.60 | 172.79 | 674,208 | -0.96(-0.55%) |
Aug 22, 2016 | 170.27 | 175.71 | 169.84 | 173.75 | 1,206,417 | +2.08(+1.21%) |
Aug 19, 2016 | 171.83 | 174.07 | 169.81 | 171.67 | 1,015,440 | -0.70(-0.41%) |
Aug 18, 2016 | 170.00 | 182.67 | 163.60 | 172.37 | 6,428,284 | +3.22(+1.90%) |
Aug 17, 2016 | 171.47 | 171.86 | 166.97 | 169.15 | 922,893 | -0.50(-0.29%) |
Aug 16, 2016 | 173.08 | 174.84 | 169.48 | 169.65 | 1,321,795 | -3.71(-2.14%) |
Aug 15, 2016 | 167.40 | 174.48 | 167.26 | 173.36 | 1,412,589 | +6.37(+3.81%) |
Aug 12, 2016 | 167.27 | 167.85 | 166.20 | 166.99 | 568,766 | -1.03(-0.61%) |
Aug 11, 2016 | 166.60 | 168.47 | 165.30 | 168.02 | 992,972 | +2.04(+1.23%) |
Aug 10, 2016 | 165.87 | 166.27 | 164.67 | 165.98 | 854,642 | +0.39(+0.24%) |
Aug 09, 2016 | 166.46 | 166.75 | 165.20 | 165.59 | 767,566 | -0.87(-0.52%) |
Aug 08, 2016 | 167.17 | 167.88 | 165.72 | 166.46 | 1,059,246 | -0.07(-0.04%) |
Aug 05, 2016 | 166.39 | 167.97 | 165.65 | 166.53 | 642,786 | +0.87(+0.53%) |
Aug 04, 2016 | 164.63 | 167.00 | 164.54 | 165.66 | 553,667 | +0.61(+0.37%) |
Aug 03, 2016 | 166.94 | 167.14 | 164.69 | 165.05 | 947,582 | -1.87(-1.12%) |
Aug 02, 2016 | 170.51 | 170.51 | 163.72 | 166.92 | 1,594,993 | -3.73(-2.19%) |
Aug 01, 2016 | 166.77 | 171.33 | 166.13 | 170.65 | 1,087,880 | +4.30(+2.58%) |
Jul 29, 2016 | 165.97 | 166.63 | 163.11 | 166.35 | 1,217,434 | -0.07(-0.04%) |
Jul 28, 2016 | 162.53 | 167.03 | 162.05 | 166.42 | 1,501,704 | +4.17(+2.57%) |
Jul 27, 2016 | 149.67 | 164.13 | 145.28 | 162.25 | 3,559,717 | +12.15(+8.09%) |
Jul 26, 2016 | 150.00 | 152.33 | 149.28 | 150.10 | 1,653,989 | -0.54(-0.36%) |
Jul 25, 2016 | 150.83 | 151.26 | 148.54 | 150.64 | 928,542 | -0.12(-0.08%) |
Jul 22, 2016 | 151.96 | 151.96 | 149.67 | 150.76 | 541,670 | -0.55(-0.36%) |
Jul 21, 2016 | 152.19 | 152.67 | 150.30 | 151.31 | 788,502 | -1.28(-0.84%) |
Jul 20, 2016 | 148.99 | 153.33 | 148.13 | 152.59 | 937,289 | +3.91(+2.63%) |
Jul 19, 2016 | 148.64 | 149.79 | 148.02 | 148.68 | 686,912 | -0.89(-0.60%) |
Jul 18, 2016 | 148.72 | 150.30 | 148.08 | 149.57 | 711,788 | +0.86(+0.58%) |
Jul 15, 2016 | 148.27 | 149.02 | 146.16 | 148.71 | 787,739 | +1.48(+1.01%) |
Jul 14, 2016 | 147.43 | 148.39 | 146.19 | 147.23 | 655,580 | +1.37(+0.94%) |
Jul 13, 2016 | 149.50 | 149.50 | 145.07 | 145.86 | 957,086 | -3.13(-2.10%) |
Jul 12, 2016 | 141.06 | 149.41 | 141.06 | 148.99 | 1,575,628 | +9.35(+6.70%) |
Jul 11, 2016 | 141.89 | 142.50 | 139.13 | 139.64 | 1,071,823 | -1.61(-1.14%) |
Jul 08, 2016 | 141.12 | 142.08 | 140.06 | 141.25 | 978,166 | +1.19(+0.85%) |
Jul 07, 2016 | 140.54 | 140.96 | 139.11 | 140.06 | 1,015,004 | +1.39(+1.00%) |
Jul 05, 2016 | 134.80 | 139.00 | 132.65 | 138.67 | 2,072,341 | -2.06(-1.46%) |