Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 156.09 | 157.21 | 155.96 | 156.65 | 5,074,180 | +1.34(+0.86%) |
Sep 29, 2016 | 156.68 | 157.20 | 154.82 | 155.31 | 3,937,914 | -1.61(-1.03%) |
Sep 28, 2016 | 156.29 | 157.03 | 155.57 | 156.92 | 7,246,729 | +0.94(+0.60%) |
Sep 27, 2016 | 154.76 | 156.10 | 154.47 | 155.98 | 4,332,503 | +1.07(+0.69%) |
Sep 26, 2016 | 155.56 | 155.60 | 154.76 | 154.91 | 3,080,071 | -1.43(-0.92%) |
Sep 23, 2016 | 157.19 | 157.28 | 156.23 | 156.34 | 2,032,004 | -1.06(-0.68%) |
Sep 22, 2016 | 157.40 | 157.92 | 157.11 | 157.40 | 2,711,052 | +0.86(+0.55%) |
Sep 21, 2016 | 155.69 | 156.70 | 155.09 | 156.55 | 5,246,503 | +1.38(+0.89%) |
Sep 20, 2016 | 155.82 | 156.02 | 155.15 | 155.17 | 2,331,002 | +0.06(+0.04%) |
Sep 19, 2016 | 155.88 | 156.26 | 154.84 | 155.11 | 2,636,363 | +0.01(+0.01%) |
Sep 16, 2016 | 155.55 | 155.55 | 154.64 | 155.10 | 3,318,786 | -0.80(-0.51%) |
Sep 15, 2016 | 154.28 | 156.21 | 154.16 | 155.90 | 4,659,550 | +1.57(+1.01%) |
Sep 14, 2016 | 154.69 | 155.46 | 153.98 | 154.34 | 3,495,140 | -0.32(-0.20%) |
Sep 13, 2016 | 155.73 | 155.95 | 154.29 | 154.65 | 8,741,397 | -2.14(-1.36%) |
Sep 12, 2016 | 154.04 | 157.08 | 153.91 | 156.79 | 8,249,129 | +2.04(+1.32%) |
Sep 09, 2016 | 157.02 | 157.18 | 154.75 | 154.75 | 9,636,276 | -3.34(-2.12%) |
Sep 08, 2016 | 157.97 | 158.34 | 157.80 | 158.09 | 2,606,877 | -0.43(-0.27%) |
Sep 07, 2016 | 158.56 | 158.59 | 158.06 | 158.52 | 2,108,522 | +0.00(+0.00%) |
Sep 06, 2016 | 158.34 | 158.66 | 157.77 | 158.52 | 2,516,238 | +0.39(+0.25%) |
Sep 02, 2016 | 158.19 | 158.12 | 158.12 | 158.12 | 3,101,332 | +0.65(+0.41%) |
Sep 01, 2016 | 157.16 | 157.63 | 156.45 | 157.47 | 3,511,804 | +0.14(+0.09%) |
Aug 31, 2016 | 157.60 | 157.70 | 156.76 | 157.34 | 2,193,577 | -0.49(-0.31%) |
Aug 30, 2016 | 158.18 | 158.37 | 157.41 | 157.82 | 2,182,023 | -0.27(-0.17%) |
Aug 29, 2016 | 157.24 | 158.28 | 157.24 | 158.10 | 2,606,792 | +0.86(+0.55%) |
Aug 26, 2016 | 157.92 | 158.71 | 156.65 | 157.24 | 3,978,964 | -0.47(-0.30%) |
Aug 25, 2016 | 157.63 | 158.06 | 157.47 | 157.71 | 2,379,066 | -0.25(-0.16%) |
Aug 24, 2016 | 158.30 | 158.41 | 157.63 | 157.95 | 2,201,237 | -0.55(-0.35%) |
Aug 23, 2016 | 158.84 | 159.21 | 158.46 | 158.50 | 1,926,783 | +0.15(+0.10%) |
Aug 22, 2016 | 158.20 | 158.68 | 157.78 | 158.35 | 3,685,817 | -0.17(-0.11%) |
Aug 19, 2016 | 158.50 | 158.80 | 158.00 | 158.52 | 2,768,913 | -0.31(-0.20%) |
Aug 18, 2016 | 158.51 | 158.89 | 158.30 | 158.83 | 3,016,974 | +0.20(+0.13%) |
Aug 17, 2016 | 158.34 | 158.73 | 157.76 | 158.62 | 3,463,486 | +0.29(+0.18%) |
Aug 16, 2016 | 158.68 | 158.85 | 158.30 | 158.34 | 1,893,125 | -0.65(-0.41%) |
Aug 15, 2016 | 158.88 | 159.28 | 158.82 | 158.98 | 1,832,216 | +0.53(+0.33%) |
Aug 12, 2016 | 158.66 | 158.75 | 158.13 | 158.45 | 2,950,391 | -0.34(-0.21%) |
Aug 11, 2016 | 158.28 | 159.03 | 158.20 | 158.79 | 2,567,734 | +1.01(+0.64%) |
Aug 10, 2016 | 158.03 | 158.35 | 157.55 | 157.79 | 1,898,696 | -0.20(-0.12%) |
Aug 09, 2016 | 158.01 | 158.42 | 157.74 | 157.99 | 2,233,606 | +0.06(+0.04%) |
Aug 08, 2016 | 158.11 | 158.28 | 157.70 | 157.93 | 2,435,997 | +0.02(+0.01%) |
Aug 05, 2016 | 157.18 | 157.93 | 156.35 | 157.91 | 4,912,993 | +1.54(+0.99%) |
Aug 04, 2016 | 156.41 | 156.74 | 156.11 | 156.37 | 2,778,843 | +0.08(+0.05%) |
Aug 03, 2016 | 155.85 | 156.35 | 155.74 | 156.29 | 3,528,766 | +0.33(+0.21%) |
Aug 02, 2016 | 156.58 | 156.73 | 155.39 | 155.96 | 6,029,668 | -0.77(-0.49%) |
Aug 01, 2016 | 157.13 | 157.28 | 156.31 | 156.72 | 3,866,634 | -0.22(-0.14%) |
Jul 29, 2016 | 156.71 | 157.26 | 156.44 | 156.94 | 4,935,988 | -0.21(-0.14%) |
Jul 28, 2016 | 157.07 | 157.40 | 156.43 | 157.16 | 3,402,089 | -0.17(-0.11%) |
Jul 27, 2016 | 157.81 | 157.93 | 156.93 | 157.33 | 4,864,860 | -0.02(-0.01%) |
Jul 26, 2016 | 157.35 | 157.70 | 156.58 | 157.35 | 5,565,780 | -0.18(-0.11%) |
Jul 25, 2016 | 157.92 | 157.94 | 157.15 | 157.53 | 2,717,797 | -0.60(-0.38%) |
Jul 22, 2016 | 157.69 | 158.17 | 157.48 | 158.12 | 3,611,453 | +0.45(+0.29%) |
Jul 21, 2016 | 158.15 | 158.31 | 157.29 | 157.67 | 3,329,200 | -0.68(-0.43%) |
Jul 20, 2016 | 158.45 | 158.61 | 158.03 | 158.35 | 2,528,523 | +0.31(+0.19%) |
Jul 19, 2016 | 157.70 | 158.04 | 157.53 | 158.04 | 2,400,624 | +0.29(+0.18%) |
Jul 18, 2016 | 157.54 | 158.01 | 157.44 | 157.75 | 2,504,368 | +0.17(+0.11%) |
Jul 15, 2016 | 157.99 | 158.11 | 157.22 | 157.59 | 4,501,814 | +0.05(+0.03%) |
Jul 14, 2016 | 157.62 | 157.80 | 157.20 | 157.54 | 3,936,496 | +1.16(+0.74%) |
Jul 13, 2016 | 156.45 | 156.55 | 155.91 | 156.38 | 2,806,608 | +0.18(+0.11%) |
Jul 12, 2016 | 155.88 | 156.40 | 155.68 | 156.20 | 3,672,426 | +1.08(+0.70%) |
Jul 11, 2016 | 154.90 | 155.63 | 154.83 | 155.12 | 2,769,211 | +0.70(+0.45%) |
Jul 08, 2016 | 153.32 | 154.64 | 152.28 | 154.42 | 6,078,495 | +2.14(+1.40%) |
Jul 07, 2016 | 152.59 | 153.08 | 151.64 | 152.28 | 2,750,927 | -0.16(-0.11%) |
Jul 06, 2016 | 151.28 | 152.55 | 150.72 | 152.44 | 6,334,529 | +0.66(+0.43%) |
Jul 05, 2016 | 152.10 | 152.19 | 151.32 | 151.79 | 3,795,459 | -0.94(-0.61%) |