Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 198.26 | 200.95 | 196.27 | 199.69 | 708,539 | +1.47(+0.74%) |
Sep 29, 2016 | 198.99 | 201.12 | 197.47 | 198.22 | 561,852 | -1.17(-0.59%) |
Sep 28, 2016 | 198.34 | 201.12 | 198.03 | 199.39 | 669,196 | +0.69(+0.35%) |
Sep 27, 2016 | 197.38 | 199.76 | 195.56 | 198.70 | 521,138 | +1.89(+0.96%) |
Sep 26, 2016 | 198.61 | 198.61 | 194.37 | 196.81 | 804,388 | -5.17(-2.56%) |
Sep 23, 2016 | 201.31 | 203.37 | 201.09 | 201.98 | 329,142 | -1.00(-0.49%) |
Sep 22, 2016 | 201.30 | 203.48 | 200.37 | 202.97 | 471,356 | +2.26(+1.13%) |
Sep 21, 2016 | 200.16 | 201.85 | 198.28 | 200.71 | 506,939 | +1.76(+0.88%) |
Sep 20, 2016 | 201.85 | 202.66 | 197.19 | 198.95 | 638,135 | -2.14(-1.06%) |
Sep 19, 2016 | 200.83 | 203.51 | 200.31 | 201.09 | 445,342 | +1.45(+0.73%) |
Sep 16, 2016 | 199.00 | 200.53 | 197.02 | 199.64 | 680,824 | -0.86(-0.43%) |
Sep 15, 2016 | 197.67 | 201.84 | 196.88 | 200.50 | 538,182 | +2.04(+1.03%) |
Sep 14, 2016 | 198.75 | 201.72 | 197.50 | 198.46 | 595,434 | -0.19(-0.09%) |
Sep 13, 2016 | 201.03 | 204.76 | 197.26 | 198.64 | 957,473 | -2.87(-1.42%) |
Sep 12, 2016 | 192.93 | 202.30 | 192.52 | 201.51 | 950,066 | +7.29(+3.75%) |
Sep 09, 2016 | 199.65 | 200.95 | 194.19 | 194.22 | 784,392 | -8.00(-3.96%) |
Sep 08, 2016 | 200.44 | 204.05 | 199.90 | 202.23 | 820,709 | +1.45(+0.72%) |
Sep 07, 2016 | 198.10 | 201.13 | 197.68 | 200.78 | 763,164 | +2.44(+1.23%) |
Sep 06, 2016 | 195.47 | 199.28 | 195.00 | 198.34 | 910,875 | +2.96(+1.52%) |
Sep 02, 2016 | 196.36 | 195.38 | 195.38 | 195.38 | 632,355 | -0.27(-0.14%) |
Sep 01, 2016 | 189.14 | 195.65 | 189.14 | 195.65 | 1,467,685 | +5.22(+2.74%) |
Aug 31, 2016 | 186.12 | 190.76 | 185.31 | 190.42 | 955,669 | +3.61(+1.93%) |
Aug 30, 2016 | 185.40 | 186.95 | 184.22 | 186.81 | 658,260 | +1.76(+0.95%) |
Aug 29, 2016 | 185.35 | 186.67 | 183.84 | 185.05 | 479,329 | +0.15(+0.08%) |
Aug 26, 2016 | 186.34 | 188.06 | 182.81 | 184.91 | 915,476 | -1.59(-0.85%) |
Aug 25, 2016 | 185.60 | 188.00 | 185.25 | 186.50 | 729,362 | +1.99(+1.08%) |
Aug 24, 2016 | 187.38 | 187.79 | 184.02 | 184.50 | 893,092 | -3.08(-1.64%) |
Aug 23, 2016 | 187.65 | 188.01 | 185.68 | 187.59 | 898,288 | +0.92(+0.49%) |
Aug 22, 2016 | 184.91 | 187.38 | 184.09 | 186.66 | 1,136,761 | +0.37(+0.20%) |
Aug 19, 2016 | 187.04 | 187.04 | 180.27 | 186.29 | 3,418,390 | -2.02(-1.07%) |
Aug 18, 2016 | 188.95 | 190.16 | 186.09 | 188.31 | 1,713,065 | -1.30(-0.69%) |
Aug 17, 2016 | 194.26 | 194.54 | 186.89 | 189.61 | 1,605,050 | -7.58(-3.84%) |
Aug 16, 2016 | 198.92 | 200.70 | 195.86 | 197.19 | 593,924 | -3.00(-1.50%) |
Aug 15, 2016 | 201.84 | 202.08 | 197.38 | 200.19 | 942,907 | -3.69(-1.81%) |
Aug 12, 2016 | 203.54 | 205.53 | 202.38 | 203.87 | 396,518 | -0.85(-0.41%) |
Aug 11, 2016 | 203.94 | 206.38 | 203.52 | 204.72 | 357,374 | +1.12(+0.55%) |
Aug 10, 2016 | 206.41 | 206.41 | 202.01 | 203.60 | 374,384 | -1.55(-0.75%) |
Aug 09, 2016 | 207.49 | 208.41 | 203.90 | 205.15 | 397,536 | -2.34(-1.13%) |
Aug 08, 2016 | 207.37 | 208.99 | 206.49 | 207.49 | 495,062 | +0.50(+0.24%) |
Aug 05, 2016 | 206.01 | 209.67 | 205.85 | 206.98 | 488,823 | +2.86(+1.40%) |
Aug 04, 2016 | 206.61 | 207.41 | 201.61 | 204.13 | 726,883 | -2.81(-1.36%) |
Aug 03, 2016 | 206.34 | 207.66 | 205.33 | 206.94 | 545,436 | -0.25(-0.12%) |
Aug 02, 2016 | 210.50 | 212.29 | 205.61 | 207.19 | 922,681 | -5.16(-2.43%) |
Aug 01, 2016 | 215.84 | 215.93 | 210.89 | 212.34 | 893,211 | -3.25(-1.51%) |
Jul 29, 2016 | 216.97 | 217.79 | 213.19 | 215.59 | 703,907 | -2.07(-0.95%) |
Jul 28, 2016 | 217.34 | 218.58 | 215.16 | 217.66 | 646,524 | +0.34(+0.16%) |
Jul 27, 2016 | 217.31 | 219.27 | 215.87 | 217.31 | 795,266 | +0.44(+0.20%) |
Jul 26, 2016 | 214.69 | 217.53 | 213.67 | 216.88 | 689,577 | +2.44(+1.14%) |
Jul 25, 2016 | 215.19 | 217.20 | 213.52 | 214.44 | 682,891 | -0.65(-0.30%) |
Jul 22, 2016 | 212.41 | 218.16 | 209.88 | 215.09 | 799,105 | +2.08(+0.97%) |
Jul 21, 2016 | 213.16 | 223.13 | 204.50 | 213.01 | 1,977,926 | +12.87(+6.43%) |
Jul 20, 2016 | 200.12 | 200.57 | 195.96 | 200.14 | 1,157,081 | +0.57(+0.28%) |
Jul 19, 2016 | 196.63 | 199.91 | 195.32 | 199.57 | 750,329 | +2.90(+1.47%) |
Jul 18, 2016 | 196.82 | 197.99 | 194.57 | 196.68 | 831,765 | -1.74(-0.88%) |
Jul 15, 2016 | 198.54 | 198.86 | 195.55 | 198.42 | 702,259 | +0.61(+0.31%) |
Jul 14, 2016 | 196.44 | 198.48 | 195.53 | 197.81 | 597,806 | +2.87(+1.47%) |
Jul 13, 2016 | 199.42 | 199.84 | 194.27 | 194.94 | 753,758 | -3.48(-1.75%) |
Jul 12, 2016 | 197.93 | 200.65 | 197.31 | 198.42 | 721,155 | +2.59(+1.32%) |
Jul 11, 2016 | 192.96 | 202.17 | 192.72 | 195.83 | 1,596,065 | +8.78(+4.69%) |
Jul 08, 2016 | 185.50 | 183.58 | 183.58 | 187.06 | 948,193 | +3.47(+1.89%) |
Jul 07, 2016 | 182.14 | 186.08 | 181.89 | 183.58 | 1,041,000 | +1.51(+0.83%) |
Jul 06, 2016 | 179.37 | 183.47 | 178.33 | 182.07 | 1,221,741 | +1.80(+1.00%) |
Jul 05, 2016 | 180.35 | 180.75 | 178.86 | 180.28 | 897,588 | -1.97(-1.08%) |