Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 162.60 | 162.93 | 161.90 | 162.24 | 443,896 | -0.37(-0.23%) |
Sep 29, 2016 | 164.57 | 164.89 | 162.53 | 162.60 | 278,287 | -2.33(-1.41%) |
Sep 28, 2016 | 164.38 | 165.10 | 162.96 | 164.93 | 294,814 | +1.31(+0.80%) |
Sep 27, 2016 | 163.16 | 164.06 | 162.57 | 163.63 | 306,070 | +0.10(+0.06%) |
Sep 26, 2016 | 163.40 | 164.51 | 162.94 | 163.53 | 332,188 | -0.67(-0.41%) |
Sep 23, 2016 | 165.76 | 166.17 | 164.20 | 164.20 | 348,115 | -2.46(-1.48%) |
Sep 22, 2016 | 165.47 | 167.09 | 165.47 | 166.66 | 213,951 | +1.25(+0.75%) |
Sep 21, 2016 | 163.83 | 165.53 | 163.66 | 165.41 | 171,223 | +2.05(+1.25%) |
Sep 20, 2016 | 162.72 | 164.06 | 162.72 | 163.36 | 244,827 | +0.74(+0.45%) |
Sep 19, 2016 | 161.05 | 163.10 | 161.05 | 162.63 | 175,590 | +1.90(+1.18%) |
Sep 16, 2016 | 161.51 | 162.29 | 160.63 | 160.73 | 438,295 | -1.95(-1.20%) |
Sep 15, 2016 | 161.59 | 162.94 | 161.07 | 162.68 | 218,703 | +1.36(+0.84%) |
Sep 14, 2016 | 162.64 | 162.88 | 161.28 | 161.32 | 266,608 | -1.02(-0.63%) |
Sep 13, 2016 | 161.80 | 162.82 | 161.01 | 162.35 | 216,297 | -0.69(-0.42%) |
Sep 12, 2016 | 161.16 | 163.62 | 160.34 | 163.04 | 250,919 | +1.37(+0.84%) |
Sep 09, 2016 | 164.02 | 164.51 | 161.65 | 161.67 | 263,084 | -3.36(-2.03%) |
Sep 08, 2016 | 166.53 | 166.66 | 164.98 | 165.03 | 214,817 | -1.57(-0.94%) |
Sep 07, 2016 | 164.13 | 166.61 | 163.65 | 166.60 | 284,902 | +1.97(+1.20%) |
Sep 06, 2016 | 164.51 | 165.04 | 163.39 | 164.63 | 261,151 | +0.12(+0.07%) |
Sep 02, 2016 | 164.52 | 164.51 | 164.51 | 164.51 | 212,762 | +1.01(+0.62%) |
Sep 01, 2016 | 163.45 | 164.21 | 162.09 | 163.50 | 215,510 | -0.66(-0.40%) |
Aug 31, 2016 | 163.63 | 164.32 | 161.97 | 164.16 | 301,166 | +0.46(+0.28%) |
Aug 30, 2016 | 162.86 | 163.84 | 162.63 | 163.70 | 169,459 | +1.27(+0.78%) |
Aug 29, 2016 | 161.68 | 162.77 | 161.36 | 162.44 | 185,265 | +1.08(+0.67%) |
Aug 26, 2016 | 161.52 | 162.40 | 161.02 | 161.36 | 232,919 | -0.01(-0.01%) |
Aug 25, 2016 | 160.31 | 161.91 | 160.00 | 161.37 | 175,279 | +0.64(+0.40%) |
Aug 24, 2016 | 159.64 | 160.92 | 158.75 | 160.73 | 162,769 | +0.95(+0.60%) |
Aug 23, 2016 | 161.14 | 161.14 | 159.71 | 159.78 | 182,634 | -0.79(-0.49%) |
Aug 22, 2016 | 159.82 | 160.60 | 159.50 | 160.57 | 148,193 | +0.20(+0.12%) |
Aug 19, 2016 | 160.01 | 160.66 | 159.33 | 160.38 | 246,303 | -0.31(-0.19%) |
Aug 18, 2016 | 160.38 | 161.03 | 160.18 | 160.68 | 210,930 | +0.54(+0.34%) |
Aug 17, 2016 | 161.08 | 161.08 | 159.37 | 160.14 | 283,018 | -0.87(-0.54%) |
Aug 16, 2016 | 160.96 | 161.84 | 160.74 | 161.00 | 197,004 | -0.40(-0.25%) |
Aug 15, 2016 | 161.38 | 161.92 | 160.56 | 161.40 | 153,033 | +0.28(+0.17%) |
Aug 12, 2016 | 160.85 | 161.56 | 160.85 | 161.12 | 222,538 | +0.28(+0.17%) |
Aug 11, 2016 | 162.14 | 162.79 | 160.81 | 160.84 | 377,630 | -1.41(-0.87%) |
Aug 10, 2016 | 162.45 | 162.74 | 161.76 | 162.25 | 430,800 | +0.13(+0.08%) |
Aug 09, 2016 | 161.74 | 162.84 | 161.51 | 162.12 | 248,536 | +0.33(+0.20%) |
Aug 08, 2016 | 162.06 | 162.87 | 161.08 | 161.78 | 175,115 | -0.27(-0.17%) |
Aug 05, 2016 | 162.01 | 162.11 | 160.50 | 162.06 | 216,470 | +0.54(+0.33%) |
Aug 04, 2016 | 161.37 | 161.93 | 161.11 | 161.52 | 311,681 | -0.07(-0.04%) |
Aug 03, 2016 | 161.00 | 161.65 | 160.93 | 161.59 | 271,284 | +0.37(+0.23%) |
Aug 02, 2016 | 160.90 | 161.50 | 160.54 | 161.22 | 365,648 | +0.22(+0.14%) |
Aug 01, 2016 | 159.80 | 161.25 | 159.58 | 161.00 | 403,137 | +0.55(+0.34%) |
Jul 29, 2016 | 160.26 | 160.71 | 158.92 | 160.45 | 334,134 | -0.02(-0.01%) |
Jul 28, 2016 | 157.61 | 160.53 | 157.61 | 160.47 | 395,241 | +2.57(+1.63%) |
Jul 27, 2016 | 156.95 | 158.01 | 156.29 | 157.90 | 345,370 | +1.04(+0.66%) |
Jul 26, 2016 | 156.34 | 158.48 | 156.34 | 156.86 | 575,247 | +2.83(+1.84%) |
Jul 25, 2016 | 153.31 | 154.39 | 153.27 | 154.03 | 292,305 | +0.15(+0.10%) |
Jul 22, 2016 | 152.05 | 153.95 | 151.97 | 153.87 | 221,752 | +2.27(+1.50%) |
Jul 21, 2016 | 152.30 | 152.85 | 151.26 | 151.60 | 201,142 | -0.88(-0.58%) |
Jul 20, 2016 | 152.55 | 153.80 | 152.20 | 152.48 | 302,731 | +0.42(+0.28%) |
Jul 19, 2016 | 150.44 | 152.06 | 149.84 | 152.06 | 439,443 | +1.17(+0.78%) |
Jul 18, 2016 | 152.11 | 152.63 | 150.87 | 150.88 | 299,301 | -1.71(-1.12%) |
Jul 15, 2016 | 154.01 | 154.01 | 152.49 | 152.60 | 385,243 | -1.02(-0.66%) |
Jul 14, 2016 | 155.02 | 155.02 | 153.47 | 153.62 | 312,241 | -0.27(-0.18%) |
Jul 13, 2016 | 154.67 | 155.17 | 153.86 | 153.89 | 284,692 | -0.78(-0.50%) |
Jul 12, 2016 | 154.31 | 154.94 | 153.75 | 154.67 | 344,291 | +0.85(+0.55%) |
Jul 11, 2016 | 154.26 | 154.39 | 153.59 | 153.82 | 265,475 | -0.44(-0.29%) |
Jul 08, 2016 | 154.44 | 154.47 | 153.54 | 154.26 | 254,864 | +0.72(+0.47%) |
Jul 07, 2016 | 153.47 | 154.19 | 152.48 | 153.54 | 556,121 | +0.09(+0.06%) |
Jul 06, 2016 | 152.18 | 153.49 | 151.37 | 153.46 | 348,771 | +0.94(+0.62%) |
Jul 05, 2016 | 152.80 | 153.69 | 151.80 | 152.51 | 474,581 | -1.58(-1.02%) |