Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 183.95 | 184.63 | 180.63 | 182.07 | 2,181,435 | -0.16(-0.09%) |
Sep 29, 2016 | 186.60 | 186.96 | 181.50 | 182.23 | 3,621,784 | -5.51(-2.93%) |
Sep 28, 2016 | 186.71 | 188.31 | 185.21 | 187.74 | 2,482,851 | -3.09(-1.62%) |
Sep 27, 2016 | 189.00 | 192.42 | 188.85 | 190.83 | 1,599,709 | +1.97(+1.04%) |
Sep 26, 2016 | 189.53 | 189.66 | 187.14 | 188.86 | 1,860,964 | -2.86(-1.49%) |
Sep 23, 2016 | 193.24 | 197.00 | 190.30 | 191.72 | 3,252,952 | -3.73(-1.91%) |
Sep 22, 2016 | 197.00 | 197.80 | 193.68 | 195.45 | 3,619,764 | -0.58(-0.30%) |
Sep 21, 2016 | 187.85 | 196.31 | 187.30 | 196.03 | 5,741,774 | +9.66(+5.18%) |
Sep 20, 2016 | 186.63 | 189.00 | 185.88 | 186.37 | 2,414,169 | +1.63(+0.88%) |
Sep 19, 2016 | 186.00 | 187.00 | 184.03 | 184.74 | 1,910,771 | -0.27(-0.15%) |
Sep 16, 2016 | 186.27 | 186.27 | 183.53 | 185.01 | 1,919,383 | -1.49(-0.80%) |
Sep 15, 2016 | 182.89 | 187.40 | 182.74 | 186.50 | 2,110,275 | +4.32(+2.37%) |
Sep 14, 2016 | 182.00 | 184.75 | 181.28 | 182.18 | 1,978,474 | +0.28(+0.15%) |
Sep 13, 2016 | 182.79 | 183.78 | 180.64 | 181.90 | 2,412,999 | -2.23(-1.21%) |
Sep 12, 2016 | 178.08 | 184.92 | 177.33 | 184.13 | 2,779,138 | +2.03(+1.11%) |
Sep 09, 2016 | 186.48 | 186.84 | 181.67 | 182.10 | 3,597,368 | -5.40(-2.88%) |
Sep 08, 2016 | 189.09 | 190.87 | 187.09 | 187.50 | 2,383,911 | -1.65(-0.87%) |
Sep 07, 2016 | 189.33 | 192.88 | 188.61 | 189.15 | 4,265,075 | +0.09(+0.05%) |
Sep 06, 2016 | 181.70 | 189.34 | 181.23 | 189.06 | 8,175,354 | +11.28(+6.34%) |
Sep 02, 2016 | 178.00 | 177.78 | 177.78 | 177.78 | 2,138,600 | +1.23(+0.70%) |
Sep 01, 2016 | 171.85 | 176.84 | 171.77 | 176.55 | 3,607,509 | +5.48(+3.20%) |
Aug 31, 2016 | 172.24 | 172.98 | 169.85 | 171.07 | 3,050,251 | -4.38(-2.50%) |
Aug 30, 2016 | 174.22 | 177.74 | 173.88 | 175.45 | 1,945,460 | +1.80(+1.04%) |
Aug 29, 2016 | 173.89 | 173.90 | 171.48 | 173.65 | 1,655,241 | +0.18(+0.10%) |
Aug 26, 2016 | 172.85 | 175.60 | 172.07 | 173.47 | 1,439,878 | +0.62(+0.36%) |
Aug 25, 2016 | 171.60 | 174.10 | 171.47 | 172.85 | 1,340,785 | +1.36(+0.79%) |
Aug 24, 2016 | 174.04 | 175.00 | 170.90 | 171.49 | 1,673,469 | -2.00(-1.15%) |
Aug 23, 2016 | 174.26 | 175.41 | 173.16 | 173.49 | 1,803,766 | -0.36(-0.21%) |
Aug 22, 2016 | 177.88 | 178.00 | 173.18 | 173.85 | 2,765,883 | -3.68(-2.07%) |
Aug 19, 2016 | 175.26 | 178.88 | 174.86 | 177.53 | 2,906,705 | +2.13(+1.21%) |
Aug 18, 2016 | 173.03 | 175.80 | 172.68 | 175.40 | 2,535,554 | +2.67(+1.55%) |
Aug 17, 2016 | 173.98 | 174.00 | 172.01 | 172.73 | 2,426,620 | -0.57(-0.33%) |
Aug 16, 2016 | 173.00 | 174.42 | 170.90 | 173.30 | 2,642,133 | +0.35(+0.20%) |
Aug 15, 2016 | 169.22 | 174.96 | 169.00 | 172.95 | 3,448,210 | +4.97(+2.96%) |
Aug 12, 2016 | 167.57 | 168.54 | 166.32 | 167.98 | 1,840,959 | +0.26(+0.16%) |
Aug 11, 2016 | 168.13 | 168.75 | 166.51 | 167.72 | 1,551,320 | +2.09(+1.26%) |
Aug 10, 2016 | 166.46 | 167.45 | 165.00 | 165.63 | 1,448,934 | +0.09(+0.05%) |
Aug 09, 2016 | 165.90 | 166.56 | 164.68 | 165.54 | 1,298,642 | -0.91(-0.55%) |
Aug 08, 2016 | 167.15 | 169.49 | 165.73 | 166.45 | 1,769,409 | -0.93(-0.56%) |
Aug 05, 2016 | 163.50 | 168.24 | 163.21 | 167.38 | 2,991,534 | +4.82(+2.97%) |
Aug 04, 2016 | 162.72 | 164.16 | 161.34 | 162.56 | 1,748,307 | +0.32(+0.20%) |
Aug 03, 2016 | 161.12 | 163.20 | 160.13 | 162.24 | 1,740,517 | +1.49(+0.93%) |
Aug 02, 2016 | 162.16 | 164.50 | 160.33 | 160.75 | 1,850,494 | -2.48(-1.52%) |
Aug 01, 2016 | 159.80 | 164.11 | 158.62 | 163.23 | 4,264,039 | +3.63(+2.27%) |
Jul 29, 2016 | 161.01 | 161.55 | 156.23 | 159.60 | 7,858,345 | -6.03(-3.64%) |
Jul 28, 2016 | 166.90 | 167.86 | 165.15 | 165.63 | 3,590,508 | +0.13(+0.08%) |
Jul 27, 2016 | 164.00 | 165.66 | 162.82 | 165.50 | 2,035,229 | +1.47(+0.90%) |
Jul 26, 2016 | 159.89 | 164.79 | 159.46 | 164.03 | 2,697,387 | +3.78(+2.36%) |
Jul 25, 2016 | 159.30 | 160.37 | 157.54 | 160.25 | 2,921,069 | -0.63(-0.39%) |
Jul 22, 2016 | 162.06 | 162.64 | 160.45 | 160.88 | 1,595,283 | -0.52(-0.32%) |
Jul 21, 2016 | 161.47 | 162.87 | 160.60 | 161.40 | 2,356,573 | +0.75(+0.47%) |
Jul 20, 2016 | 161.21 | 161.79 | 159.50 | 160.65 | 3,332,684 | -0.54(-0.34%) |
Jul 19, 2016 | 162.90 | 165.28 | 159.11 | 161.19 | 4,350,410 | -3.60(-2.18%) |
Jul 18, 2016 | 162.74 | 165.01 | 160.75 | 164.79 | 2,326,805 | +2.05(+1.26%) |
Jul 15, 2016 | 164.86 | 165.26 | 161.85 | 162.74 | 2,378,125 | -2.11(-1.28%) |
Jul 14, 2016 | 166.65 | 166.80 | 163.61 | 164.85 | 2,079,531 | +0.69(+0.42%) |
Jul 13, 2016 | 165.38 | 166.00 | 162.57 | 164.16 | 2,320,692 | -0.82(-0.50%) |
Jul 12, 2016 | 169.89 | 172.76 | 163.91 | 164.98 | 3,557,354 | -2.05(-1.23%) |
Jul 11, 2016 | 160.70 | 167.89 | 160.70 | 167.03 | 4,072,506 | +7.23(+4.52%) |
Jul 08, 2016 | 159.21 | 161.05 | 163.42 | 159.80 | 6,899,544 | -3.62(-2.22%) |
Jul 07, 2016 | 162.50 | 165.86 | 161.56 | 163.42 | 2,013,625 | +1.55(+0.96%) |
Jul 05, 2016 | 164.42 | 165.50 | 161.00 | 161.87 | 2,365,937 | -3.32(-2.01%) |