Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 156.07 | 157.36 | 155.57 | 155.61 | 381,008 | -0.52(-0.33%) |
Sep 29, 2016 | 160.85 | 160.85 | 155.84 | 156.13 | 169,546 | -4.58(-2.85%) |
Sep 28, 2016 | 160.97 | 160.99 | 158.56 | 160.70 | 252,537 | +0.69(+0.43%) |
Sep 27, 2016 | 157.76 | 160.15 | 157.44 | 160.01 | 356,457 | +2.25(+1.42%) |
Sep 26, 2016 | 159.83 | 159.90 | 157.60 | 157.76 | 298,353 | -2.70(-1.68%) |
Sep 23, 2016 | 161.46 | 162.57 | 160.42 | 160.46 | 270,998 | -1.96(-1.21%) |
Sep 22, 2016 | 163.78 | 164.65 | 162.27 | 162.42 | 247,660 | -0.47(-0.29%) |
Sep 21, 2016 | 163.15 | 164.36 | 161.14 | 162.89 | 229,474 | +0.48(+0.29%) |
Sep 20, 2016 | 161.39 | 164.10 | 159.18 | 162.41 | 214,710 | +1.96(+1.22%) |
Sep 19, 2016 | 162.36 | 163.12 | 159.17 | 160.45 | 441,486 | -1.90(-1.17%) |
Sep 16, 2016 | 163.17 | 167.47 | 161.91 | 162.35 | 868,886 | -0.54(-0.33%) |
Sep 15, 2016 | 159.85 | 163.16 | 157.93 | 162.89 | 200,042 | +3.59(+2.25%) |
Sep 14, 2016 | 159.67 | 161.00 | 158.70 | 159.30 | 197,411 | +0.01(+0.01%) |
Sep 13, 2016 | 160.72 | 161.38 | 157.55 | 159.29 | 249,128 | -2.36(-1.46%) |
Sep 12, 2016 | 160.94 | 161.78 | 159.19 | 161.65 | 315,110 | +0.60(+0.37%) |
Sep 09, 2016 | 157.67 | 161.31 | 156.99 | 161.05 | 366,557 | +2.50(+1.58%) |
Sep 08, 2016 | 158.74 | 158.76 | 157.76 | 158.55 | 185,593 | -0.28(-0.18%) |
Sep 07, 2016 | 157.87 | 159.08 | 156.82 | 158.83 | 290,315 | +0.13(+0.08%) |
Sep 06, 2016 | 162.20 | 162.35 | 158.27 | 158.70 | 419,122 | -3.44(-2.12%) |
Sep 02, 2016 | 160.09 | 162.14 | 162.14 | 162.14 | 320,517 | +2.83(+1.78%) |
Sep 01, 2016 | 159.05 | 160.14 | 158.15 | 159.31 | 212,182 | +0.93(+0.59%) |
Aug 31, 2016 | 158.91 | 159.10 | 156.42 | 158.38 | 332,613 | -0.38(-0.24%) |
Aug 30, 2016 | 157.85 | 158.96 | 155.05 | 158.76 | 316,025 | +1.06(+0.67%) |
Aug 29, 2016 | 156.88 | 158.79 | 156.33 | 157.70 | 254,299 | +1.55(+0.99%) |
Aug 26, 2016 | 155.79 | 156.97 | 155.12 | 156.15 | 113,749 | +0.20(+0.13%) |
Aug 25, 2016 | 154.86 | 156.49 | 154.46 | 155.95 | 128,220 | +0.55(+0.35%) |
Aug 24, 2016 | 154.68 | 155.40 | 152.31 | 155.40 | 270,634 | +0.51(+0.33%) |
Aug 23, 2016 | 155.96 | 156.04 | 154.37 | 154.90 | 228,068 | -0.40(-0.26%) |
Aug 22, 2016 | 156.66 | 156.87 | 154.57 | 155.30 | 213,206 | -1.36(-0.87%) |
Aug 19, 2016 | 156.10 | 157.80 | 156.10 | 156.66 | 224,531 | -0.17(-0.11%) |
Aug 18, 2016 | 154.89 | 157.37 | 154.53 | 156.83 | 196,381 | +2.13(+1.38%) |
Aug 17, 2016 | 153.54 | 155.18 | 153.09 | 154.70 | 164,996 | +1.47(+0.96%) |
Aug 16, 2016 | 154.39 | 154.51 | 152.93 | 153.23 | 126,071 | -1.34(-0.87%) |
Aug 15, 2016 | 152.98 | 155.11 | 152.44 | 154.58 | 158,066 | +2.13(+1.40%) |
Aug 12, 2016 | 152.30 | 153.00 | 151.32 | 152.44 | 129,075 | +0.22(+0.14%) |
Aug 11, 2016 | 152.72 | 152.91 | 151.51 | 152.23 | 153,932 | -0.11(-0.07%) |
Aug 10, 2016 | 152.03 | 153.42 | 151.13 | 152.34 | 319,424 | +0.63(+0.42%) |
Aug 09, 2016 | 151.52 | 152.47 | 151.37 | 151.71 | 190,050 | -0.07(-0.04%) |
Aug 08, 2016 | 152.86 | 153.54 | 151.69 | 151.78 | 240,629 | -0.99(-0.65%) |
Aug 05, 2016 | 153.09 | 153.11 | 150.94 | 152.77 | 193,875 | +0.39(+0.26%) |
Aug 04, 2016 | 152.32 | 152.86 | 150.78 | 152.38 | 224,177 | +0.63(+0.41%) |
Aug 03, 2016 | 151.83 | 152.43 | 151.10 | 151.75 | 210,741 | -0.08(-0.06%) |
Aug 02, 2016 | 151.62 | 152.68 | 149.30 | 151.83 | 479,441 | +0.34(+0.22%) |
Aug 01, 2016 | 152.43 | 152.45 | 149.55 | 151.50 | 382,360 | -0.18(-0.12%) |
Jul 29, 2016 | 150.25 | 153.30 | 150.25 | 151.67 | 554,315 | +1.78(+1.19%) |
Jul 28, 2016 | 143.32 | 149.97 | 142.53 | 149.89 | 356,678 | +5.59(+3.88%) |
Jul 27, 2016 | 144.64 | 145.37 | 143.09 | 144.30 | 387,383 | +0.08(+0.06%) |
Jul 26, 2016 | 144.28 | 144.48 | 142.90 | 144.21 | 182,240 | +0.22(+0.16%) |
Jul 25, 2016 | 143.68 | 144.46 | 142.02 | 143.99 | 239,821 | +0.69(+0.48%) |
Jul 22, 2016 | 141.67 | 143.83 | 141.67 | 143.30 | 170,876 | +1.28(+0.90%) |
Jul 21, 2016 | 142.59 | 142.59 | 140.85 | 142.03 | 210,762 | -0.63(-0.44%) |
Jul 20, 2016 | 142.50 | 143.45 | 141.67 | 142.66 | 144,902 | +0.02(+0.01%) |
Jul 19, 2016 | 140.95 | 142.69 | 140.41 | 142.64 | 211,862 | +1.93(+1.37%) |
Jul 18, 2016 | 142.69 | 142.69 | 140.51 | 140.71 | 246,676 | -1.35(-0.95%) |
Jul 15, 2016 | 141.49 | 142.70 | 140.14 | 142.06 | 235,825 | -0.09(-0.07%) |
Jul 14, 2016 | 142.49 | 142.80 | 141.17 | 142.15 | 340,210 | +0.76(+0.54%) |
Jul 13, 2016 | 142.05 | 142.82 | 140.87 | 141.39 | 356,123 | -0.36(-0.25%) |
Jul 12, 2016 | 142.22 | 142.37 | 140.79 | 141.75 | 271,946 | +0.25(+0.18%) |
Jul 11, 2016 | 143.93 | 144.13 | 141.47 | 141.49 | 475,960 | -0.85(-0.60%) |
Jul 08, 2016 | 141.29 | 143.20 | 140.05 | 142.35 | 441,481 | +2.30(+1.64%) |
Jul 07, 2016 | 140.73 | 141.29 | 138.98 | 140.05 | 430,210 | +4.39(+3.24%) |
Jul 05, 2016 | 134.67 | 135.84 | 133.41 | 135.66 | 342,807 | +0.94(+0.70%) |