Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 194.72 | 198.72 | 194.24 | 197.44 | 559,072 | +3.97(+2.05%) |
Sep 29, 2016 | 192.51 | 195.13 | 192.26 | 193.47 | 510,856 | +0.92(+0.48%) |
Sep 28, 2016 | 191.73 | 192.72 | 189.82 | 192.54 | 384,559 | +1.08(+0.56%) |
Sep 27, 2016 | 190.13 | 191.92 | 189.72 | 191.47 | 378,996 | +1.34(+0.70%) |
Sep 26, 2016 | 188.88 | 190.93 | 188.40 | 190.13 | 562,741 | -0.04(-0.02%) |
Sep 23, 2016 | 193.20 | 193.81 | 190.11 | 190.17 | 616,224 | -3.45(-1.78%) |
Sep 22, 2016 | 193.34 | 194.47 | 192.76 | 193.62 | 402,374 | +1.83(+0.95%) |
Sep 21, 2016 | 190.55 | 192.06 | 189.44 | 191.80 | 579,977 | +1.61(+0.84%) |
Sep 20, 2016 | 194.38 | 194.44 | 190.19 | 190.19 | 472,794 | -3.50(-1.80%) |
Sep 19, 2016 | 192.37 | 194.71 | 192.20 | 193.69 | 748,222 | +2.06(+1.07%) |
Sep 16, 2016 | 198.60 | 199.40 | 188.97 | 191.63 | 1,868,208 | -8.53(-4.26%) |
Sep 15, 2016 | 196.32 | 200.71 | 195.09 | 200.16 | 643,228 | +3.47(+1.76%) |
Sep 14, 2016 | 196.22 | 197.99 | 195.56 | 196.69 | 492,957 | +1.68(+0.86%) |
Sep 13, 2016 | 201.17 | 201.84 | 195.00 | 195.01 | 723,957 | -1.91(-0.97%) |
Sep 12, 2016 | 194.45 | 197.40 | 193.55 | 196.92 | 626,678 | +1.58(+0.81%) |
Sep 09, 2016 | 199.23 | 199.97 | 195.33 | 195.34 | 1,031,682 | -6.17(-3.06%) |
Sep 08, 2016 | 199.68 | 201.78 | 198.46 | 201.51 | 579,624 | +1.61(+0.80%) |
Sep 07, 2016 | 200.01 | 200.18 | 197.94 | 199.90 | 645,749 | -2.42(-1.20%) |
Sep 06, 2016 | 202.26 | 202.92 | 201.63 | 202.33 | 413,140 | +0.18(+0.09%) |
Sep 02, 2016 | 202.23 | 202.15 | 202.15 | 202.15 | 281,625 | +1.40(+0.70%) |
Sep 01, 2016 | 202.78 | 202.78 | 198.66 | 200.75 | 613,548 | -1.79(-0.88%) |
Aug 31, 2016 | 205.07 | 205.45 | 202.24 | 202.55 | 703,870 | -3.36(-1.63%) |
Aug 30, 2016 | 206.16 | 206.82 | 205.02 | 205.91 | 391,385 | -0.21(-0.10%) |
Aug 29, 2016 | 204.26 | 206.17 | 203.85 | 206.12 | 390,515 | +1.82(+0.89%) |
Aug 26, 2016 | 204.04 | 206.10 | 203.27 | 204.30 | 662,040 | +1.52(+0.75%) |
Aug 25, 2016 | 202.06 | 203.24 | 201.20 | 202.78 | 357,466 | -0.10(-0.05%) |
Aug 24, 2016 | 202.87 | 204.30 | 201.73 | 202.88 | 307,854 | +0.21(+0.10%) |
Aug 23, 2016 | 203.23 | 203.68 | 201.98 | 202.67 | 319,162 | +0.04(+0.02%) |
Aug 22, 2016 | 202.61 | 203.38 | 201.42 | 202.63 | 364,910 | -0.55(-0.27%) |
Aug 19, 2016 | 201.93 | 203.79 | 201.58 | 203.18 | 330,096 | +0.05(+0.03%) |
Aug 18, 2016 | 202.85 | 203.28 | 201.91 | 203.13 | 351,482 | +0.39(+0.19%) |
Aug 17, 2016 | 202.54 | 203.36 | 201.77 | 202.74 | 389,073 | -0.10(-0.05%) |
Aug 16, 2016 | 202.44 | 203.64 | 201.59 | 202.84 | 407,293 | +0.01(+0.00%) |
Aug 15, 2016 | 200.85 | 203.28 | 200.69 | 202.84 | 366,581 | +1.77(+0.88%) |
Aug 12, 2016 | 201.29 | 203.81 | 200.44 | 201.06 | 587,911 | -0.36(-0.18%) |
Aug 11, 2016 | 195.47 | 202.27 | 194.66 | 201.42 | 967,251 | +8.41(+4.36%) |
Aug 10, 2016 | 192.92 | 194.75 | 192.76 | 193.01 | 277,111 | +0.20(+0.10%) |
Aug 09, 2016 | 194.04 | 194.15 | 192.41 | 192.81 | 352,573 | -0.97(-0.50%) |
Aug 08, 2016 | 194.84 | 195.81 | 193.37 | 193.78 | 293,763 | -0.29(-0.15%) |
Aug 05, 2016 | 192.96 | 194.40 | 192.38 | 194.07 | 577,159 | +2.33(+1.21%) |
Aug 04, 2016 | 191.69 | 194.75 | 191.03 | 191.75 | 612,813 | +1.96(+1.03%) |
Aug 03, 2016 | 188.96 | 190.24 | 187.97 | 189.79 | 393,598 | +0.73(+0.39%) |
Aug 02, 2016 | 190.52 | 190.52 | 187.88 | 189.05 | 417,252 | -1.47(-0.77%) |
Aug 01, 2016 | 190.76 | 191.00 | 189.02 | 190.52 | 498,936 | -0.58(-0.30%) |
Jul 29, 2016 | 191.58 | 192.28 | 189.53 | 191.10 | 841,823 | -1.20(-0.62%) |
Jul 28, 2016 | 191.01 | 193.00 | 190.77 | 192.29 | 400,043 | +0.79(+0.41%) |
Jul 27, 2016 | 191.89 | 192.89 | 190.31 | 191.50 | 339,192 | -0.14(-0.07%) |
Jul 26, 2016 | 190.62 | 192.54 | 190.61 | 191.64 | 532,642 | +1.02(+0.54%) |
Jul 25, 2016 | 190.15 | 191.61 | 189.26 | 190.62 | 576,264 | +0.40(+0.21%) |
Jul 22, 2016 | 187.74 | 190.47 | 187.55 | 190.22 | 1,029,550 | +2.24(+1.19%) |
Jul 21, 2016 | 189.53 | 190.68 | 187.68 | 187.97 | 616,930 | -1.55(-0.82%) |
Jul 20, 2016 | 189.59 | 193.85 | 187.58 | 189.53 | 1,080,802 | -0.64(-0.34%) |
Jul 19, 2016 | 196.47 | 196.47 | 189.56 | 190.16 | 1,946,831 | -9.67(-4.84%) |
Jul 18, 2016 | 202.18 | 203.16 | 198.84 | 199.83 | 1,140,157 | -2.15(-1.06%) |
Jul 15, 2016 | 203.19 | 203.67 | 201.64 | 201.98 | 620,966 | -0.25(-0.13%) |
Jul 14, 2016 | 203.06 | 203.46 | 201.97 | 202.23 | 305,174 | +0.90(+0.45%) |
Jul 13, 2016 | 201.86 | 202.22 | 199.78 | 201.33 | 449,418 | +0.11(+0.06%) |
Jul 12, 2016 | 199.34 | 202.27 | 198.89 | 201.22 | 803,276 | -0.98(-0.48%) |
Jul 11, 2016 | 197.89 | 203.53 | 197.89 | 202.19 | 546,392 | +0.95(+0.47%) |
Jul 08, 2016 | 198.75 | 201.55 | 196.85 | 201.24 | 544,918 | +4.39(+2.23%) |
Jul 07, 2016 | 195.84 | 198.29 | 195.31 | 196.85 | 615,446 | +1.69(+0.87%) |
Jul 06, 2016 | 195.84 | 196.94 | 192.20 | 195.16 | 1,080,357 | -1.99(-1.01%) |
Jul 05, 2016 | 200.50 | 200.53 | 195.06 | 197.15 | 551,786 | -3.45(-1.72%) |