Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 173.97 | 175.14 | 173.74 | 174.57 | 3,581,253 | +1.39(+0.80%) |
Sep 29, 2016 | 174.58 | 174.94 | 172.68 | 173.18 | 2,346,433 | -1.64(-0.94%) |
Sep 28, 2016 | 174.12 | 174.90 | 173.20 | 174.82 | 1,616,112 | +0.94(+0.54%) |
Sep 27, 2016 | 172.67 | 173.97 | 172.34 | 173.88 | 1,670,877 | +1.06(+0.61%) |
Sep 26, 2016 | 173.50 | 173.61 | 172.64 | 172.83 | 2,790,357 | -1.39(-0.80%) |
Sep 23, 2016 | 174.82 | 174.94 | 174.15 | 174.22 | 1,608,898 | -0.94(-0.54%) |
Sep 22, 2016 | 175.07 | 175.46 | 174.82 | 175.16 | 2,521,363 | +1.05(+0.60%) |
Sep 21, 2016 | 172.81 | 174.26 | 172.19 | 174.11 | 2,548,127 | +1.93(+1.12%) |
Sep 20, 2016 | 172.96 | 173.11 | 172.14 | 172.18 | 1,472,912 | +0.02(+0.01%) |
Sep 19, 2016 | 172.76 | 173.33 | 171.89 | 172.16 | 2,345,977 | +0.05(+0.03%) |
Sep 16, 2016 | 172.22 | 172.37 | 171.47 | 172.11 | 2,019,380 | -0.68(-0.39%) |
Sep 15, 2016 | 170.89 | 173.14 | 170.77 | 172.78 | 2,133,667 | +1.76(+1.03%) |
Sep 14, 2016 | 171.18 | 172.31 | 170.55 | 171.03 | 3,376,830 | -0.11(-0.06%) |
Sep 13, 2016 | 172.42 | 172.65 | 170.55 | 171.13 | 3,829,967 | -2.47(-1.43%) |
Sep 12, 2016 | 170.46 | 174.02 | 170.39 | 173.61 | 3,201,354 | +2.45(+1.43%) |
Sep 09, 2016 | 174.13 | 174.22 | 171.15 | 171.16 | 3,927,826 | -4.23(-2.41%) |
Sep 08, 2016 | 175.48 | 175.74 | 175.10 | 175.39 | 2,492,880 | -0.41(-0.23%) |
Sep 07, 2016 | 175.65 | 175.94 | 175.22 | 175.80 | 1,663,969 | -0.01(-0.01%) |
Sep 06, 2016 | 175.54 | 175.85 | 174.87 | 175.81 | 1,817,350 | +0.55(+0.31%) |
Sep 02, 2016 | 175.29 | 175.26 | 175.26 | 175.26 | 1,778,706 | +0.78(+0.45%) |
Sep 01, 2016 | 174.50 | 174.75 | 173.40 | 174.48 | 2,510,728 | -0.03(-0.02%) |
Aug 31, 2016 | 174.67 | 174.78 | 173.75 | 174.52 | 2,679,673 | -0.43(-0.25%) |
Aug 30, 2016 | 175.18 | 175.44 | 174.45 | 174.94 | 1,609,006 | -0.33(-0.19%) |
Aug 29, 2016 | 174.53 | 175.50 | 174.49 | 175.28 | 1,304,107 | +0.88(+0.51%) |
Aug 26, 2016 | 174.90 | 175.85 | 173.57 | 174.39 | 3,304,765 | -0.33(-0.19%) |
Aug 25, 2016 | 174.48 | 175.12 | 174.35 | 174.73 | 1,443,548 | -0.14(-0.08%) |
Aug 24, 2016 | 175.62 | 175.70 | 174.46 | 174.87 | 1,327,693 | -0.85(-0.48%) |
Aug 23, 2016 | 175.97 | 176.26 | 175.69 | 175.72 | 1,388,470 | +0.32(+0.18%) |
Aug 22, 2016 | 175.20 | 175.59 | 174.83 | 175.39 | 1,006,530 | -0.02(-0.01%) |
Aug 19, 2016 | 175.23 | 175.57 | 174.77 | 175.41 | 1,361,419 | -0.25(-0.14%) |
Aug 18, 2016 | 175.26 | 175.69 | 175.16 | 175.65 | 5,957,776 | +0.42(+0.24%) |
Aug 17, 2016 | 174.98 | 175.40 | 174.18 | 175.23 | 3,610,090 | +0.29(+0.16%) |
Aug 16, 2016 | 175.47 | 175.51 | 174.94 | 174.94 | 1,979,193 | -0.91(-0.52%) |
Aug 15, 2016 | 175.72 | 176.17 | 175.68 | 175.85 | 1,202,209 | +0.51(+0.29%) |
Aug 12, 2016 | 175.22 | 175.55 | 174.97 | 175.35 | 1,965,222 | -0.17(-0.10%) |
Aug 11, 2016 | 175.21 | 175.72 | 174.93 | 175.52 | 1,880,695 | +0.86(+0.49%) |
Aug 10, 2016 | 175.23 | 175.28 | 174.35 | 174.66 | 1,397,469 | -0.45(-0.25%) |
Aug 09, 2016 | 175.10 | 175.57 | 174.81 | 175.11 | 2,082,034 | +0.11(+0.07%) |
Aug 08, 2016 | 175.29 | 175.38 | 174.75 | 175.00 | 1,648,463 | -0.09(-0.05%) |
Aug 05, 2016 | 174.36 | 175.13 | 174.23 | 175.09 | 2,079,138 | +1.40(+0.81%) |
Aug 04, 2016 | 173.62 | 173.97 | 173.23 | 173.69 | 1,583,140 | +0.17(+0.10%) |
Aug 03, 2016 | 172.96 | 173.55 | 172.66 | 173.52 | 2,352,327 | +0.50(+0.29%) |
Aug 02, 2016 | 173.88 | 174.01 | 172.21 | 173.02 | 4,671,180 | -1.08(-0.62%) |
Aug 01, 2016 | 174.35 | 174.68 | 173.69 | 174.10 | 2,414,014 | -0.20(-0.12%) |
Jul 29, 2016 | 173.74 | 174.59 | 173.47 | 174.31 | 2,010,609 | +0.31(+0.18%) |
Jul 28, 2016 | 173.62 | 174.25 | 173.16 | 174.00 | 1,071,503 | +0.19(+0.11%) |
Jul 27, 2016 | 174.31 | 174.36 | 173.06 | 173.81 | 2,423,929 | -0.11(-0.06%) |
Jul 26, 2016 | 173.80 | 174.28 | 173.16 | 173.92 | 1,606,896 | -0.01(-0.01%) |
Jul 25, 2016 | 174.15 | 174.21 | 173.34 | 173.93 | 1,340,622 | -0.42(-0.24%) |
Jul 22, 2016 | 173.73 | 174.39 | 173.45 | 174.35 | 1,919,550 | +0.81(+0.46%) |
Jul 21, 2016 | 174.12 | 174.34 | 173.16 | 173.54 | 5,155,959 | -0.66(-0.38%) |
Jul 20, 2016 | 173.99 | 174.45 | 173.54 | 174.20 | 1,253,762 | +0.70(+0.40%) |
Jul 19, 2016 | 173.30 | 173.53 | 173.08 | 173.50 | 1,147,042 | -0.19(-0.11%) |
Jul 18, 2016 | 173.32 | 173.83 | 173.10 | 173.69 | 1,321,312 | +0.50(+0.29%) |
Jul 15, 2016 | 174.00 | 174.00 | 172.80 | 173.19 | 2,682,651 | -0.26(-0.15%) |
Jul 14, 2016 | 173.69 | 173.89 | 173.09 | 173.46 | 4,219,949 | +1.01(+0.58%) |
Jul 13, 2016 | 172.92 | 172.92 | 172.04 | 172.45 | 3,163,834 | -0.06(-0.04%) |
Jul 12, 2016 | 172.17 | 172.78 | 171.95 | 172.51 | 2,693,769 | +1.21(+0.70%) |
Jul 11, 2016 | 171.10 | 171.80 | 170.92 | 171.31 | 4,105,184 | +0.59(+0.35%) |
Jul 08, 2016 | 169.36 | 170.88 | 168.16 | 170.71 | 2,342,050 | +2.55(+1.52%) |
Jul 07, 2016 | 168.43 | 169.04 | 167.45 | 168.16 | 1,949,218 | -0.11(-0.07%) |
Jul 06, 2016 | 166.81 | 168.37 | 166.16 | 168.27 | 2,512,732 | +0.99(+0.59%) |
Jul 05, 2016 | 167.70 | 167.78 | 166.69 | 167.28 | 2,552,471 | -1.18(-0.70%) |