Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 162.75 | 164.12 | 162.61 | 162.86 | 6,458,207 | +0.49(+0.30%) |
Sep 29, 2016 | 163.91 | 165.50 | 161.87 | 162.37 | 6,943,132 | -2.03(-1.24%) |
Sep 28, 2016 | 164.51 | 164.62 | 162.75 | 164.40 | 4,858,557 | +0.11(+0.07%) |
Sep 27, 2016 | 162.75 | 164.78 | 162.04 | 164.29 | 4,539,421 | +1.87(+1.15%) |
Sep 26, 2016 | 163.85 | 163.85 | 162.31 | 162.42 | 4,711,547 | -1.92(-1.17%) |
Sep 23, 2016 | 165.06 | 165.22 | 163.91 | 164.34 | 4,150,650 | -0.82(-0.50%) |
Sep 22, 2016 | 164.73 | 165.56 | 164.56 | 165.17 | 5,343,393 | +1.04(+0.64%) |
Sep 21, 2016 | 163.58 | 164.51 | 162.70 | 164.12 | 5,279,661 | +0.99(+0.61%) |
Sep 20, 2016 | 163.14 | 163.85 | 162.86 | 163.14 | 5,391,546 | +1.32(+0.82%) |
Sep 19, 2016 | 163.74 | 164.73 | 161.65 | 161.82 | 5,547,341 | -1.38(-0.84%) |
Sep 16, 2016 | 162.92 | 163.58 | 162.42 | 163.19 | 11,809,884 | -0.38(-0.24%) |
Sep 15, 2016 | 162.48 | 164.12 | 161.76 | 163.58 | 6,413,306 | +1.54(+0.95%) |
Sep 14, 2016 | 162.64 | 163.67 | 161.87 | 162.04 | 9,361,780 | -0.82(-0.50%) |
Sep 13, 2016 | 164.87 | 165.06 | 162.15 | 162.85 | 8,259,890 | -3.49(-2.10%) |
Sep 12, 2016 | 163.67 | 166.78 | 162.80 | 166.35 | 7,589,392 | +2.07(+1.26%) |
Sep 09, 2016 | 168.15 | 168.15 | 164.27 | 164.27 | 8,178,466 | -5.07(-3.00%) |
Sep 08, 2016 | 169.13 | 169.40 | 168.58 | 169.35 | 5,545,735 | -0.11(-0.06%) |
Sep 07, 2016 | 169.07 | 169.46 | 168.04 | 169.46 | 4,997,819 | +0.05(+0.03%) |
Sep 06, 2016 | 170.82 | 170.98 | 168.04 | 169.40 | 7,505,751 | -1.31(-0.77%) |
Sep 02, 2016 | 170.49 | 170.71 | 170.71 | 170.71 | 3,813,861 | +0.49(+0.29%) |
Sep 01, 2016 | 169.95 | 170.71 | 168.91 | 170.22 | 7,561,838 | -0.22(-0.13%) |
Aug 31, 2016 | 171.15 | 171.02 | 170.16 | 170.44 | 6,124,899 | -0.71(-0.41%) |
Aug 30, 2016 | 170.98 | 171.69 | 170.76 | 171.15 | 3,324,446 | +0.05(+0.03%) |
Aug 29, 2016 | 170.11 | 171.58 | 170.06 | 171.09 | 3,894,758 | +0.71(+0.42%) |
Aug 26, 2016 | 170.60 | 171.64 | 169.89 | 170.38 | 4,081,128 | +0.11(+0.06%) |
Aug 25, 2016 | 170.16 | 170.76 | 169.84 | 170.27 | 3,121,083 | -0.06(-0.03%) |
Aug 24, 2016 | 170.60 | 171.04 | 170.06 | 170.33 | 4,040,703 | -0.05(-0.03%) |
Aug 23, 2016 | 171.58 | 172.24 | 170.38 | 170.38 | 5,886,496 | -0.49(-0.29%) |
Aug 22, 2016 | 170.06 | 171.47 | 169.56 | 170.87 | 3,750,215 | +0.38(+0.22%) |
Aug 19, 2016 | 170.87 | 171.31 | 170.11 | 170.49 | 4,535,172 | -0.98(-0.57%) |
Aug 18, 2016 | 170.49 | 171.47 | 170.16 | 171.47 | 5,139,752 | +0.76(+0.45%) |
Aug 17, 2016 | 170.55 | 170.90 | 170.11 | 170.71 | 3,225,584 | +0.55(+0.32%) |
Aug 16, 2016 | 169.89 | 170.71 | 169.56 | 170.16 | 4,102,721 | -0.27(-0.16%) |
Aug 15, 2016 | 170.76 | 171.04 | 170.33 | 170.44 | 3,583,978 | +0.00(+0.00%) |
Aug 12, 2016 | 170.22 | 170.66 | 170.08 | 170.44 | 3,909,082 | -0.27(-0.16%) |
Aug 11, 2016 | 170.82 | 171.15 | 170.22 | 170.71 | 6,962,584 | +0.11(+0.06%) |
Aug 10, 2016 | 170.49 | 170.96 | 170.22 | 170.60 | 3,397,900 | -0.16(-0.10%) |
Aug 09, 2016 | 170.38 | 171.04 | 169.95 | 170.76 | 3,685,793 | +0.16(+0.10%) |
Aug 08, 2016 | 170.76 | 171.28 | 170.27 | 170.60 | 3,745,126 | -0.05(-0.03%) |
Aug 05, 2016 | 170.60 | 171.58 | 170.33 | 170.66 | 3,954,958 | +0.60(+0.35%) |
Aug 04, 2016 | 170.22 | 170.49 | 169.62 | 170.06 | 3,719,611 | +0.22(+0.13%) |
Aug 03, 2016 | 169.29 | 170.44 | 169.26 | 169.84 | 3,666,827 | +0.44(+0.26%) |
Aug 02, 2016 | 169.73 | 170.00 | 169.13 | 169.40 | 4,948,950 | -0.55(-0.32%) |
Aug 01, 2016 | 169.78 | 170.33 | 169.24 | 169.95 | 5,710,458 | +0.06(+0.03%) |
Jul 29, 2016 | 170.66 | 171.46 | 169.73 | 169.89 | 9,174,197 | -0.60(-0.35%) |
Jul 28, 2016 | 170.22 | 170.82 | 169.56 | 170.49 | 5,552,874 | -0.16(-0.10%) |
Jul 27, 2016 | 171.80 | 172.18 | 169.78 | 170.66 | 7,195,359 | -1.04(-0.60%) |
Jul 26, 2016 | 172.78 | 173.11 | 170.82 | 171.69 | 6,764,189 | -0.93(-0.54%) |
Jul 25, 2016 | 174.97 | 175.02 | 171.20 | 172.62 | 8,381,184 | -2.29(-1.31%) |
Jul 22, 2016 | 173.11 | 174.97 | 172.95 | 174.91 | 10,587,680 | -2.89(-1.63%) |
Jul 21, 2016 | 178.57 | 179.22 | 177.26 | 177.80 | 7,856,902 | -1.04(-0.58%) |
Jul 20, 2016 | 179.82 | 179.93 | 178.40 | 178.84 | 6,517,370 | -0.82(-0.46%) |
Jul 19, 2016 | 178.68 | 179.77 | 178.51 | 179.66 | 6,150,372 | +0.11(+0.06%) |
Jul 18, 2016 | 179.44 | 179.69 | 178.19 | 179.55 | 7,013,617 | +0.16(+0.09%) |
Jul 15, 2016 | 178.73 | 179.77 | 178.62 | 179.38 | 7,754,885 | +1.36(+0.77%) |
Jul 14, 2016 | 177.31 | 178.51 | 177.26 | 178.02 | 6,207,933 | +1.47(+0.83%) |
Jul 13, 2016 | 176.00 | 177.20 | 175.95 | 176.55 | 5,950,273 | +0.55(+0.31%) |
Jul 12, 2016 | 176.28 | 177.26 | 175.29 | 176.00 | 6,980,343 | +0.27(+0.16%) |
Jul 11, 2016 | 176.00 | 177.28 | 175.57 | 175.73 | 6,961,246 | +0.05(+0.03%) |
Jul 08, 2016 | 174.53 | 176.06 | 173.60 | 175.68 | 7,062,585 | +2.07(+1.19%) |
Jul 07, 2016 | 173.55 | 175.13 | 173.17 | 173.60 | 6,876,646 | +0.44(+0.25%) |
Jul 06, 2016 | 170.60 | 173.49 | 170.60 | 173.17 | 5,884,772 | +1.58(+0.92%) |
Jul 05, 2016 | 170.49 | 172.02 | 169.78 | 171.58 | 5,931,434 | -0.22(-0.13%) |