Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 157.33 | 157.84 | 156.29 | 156.56 | 2,158,312 | -0.39(-0.25%) |
Sep 29, 2016 | 157.25 | 157.72 | 155.89 | 156.96 | 2,172,435 | -0.30(-0.19%) |
Sep 28, 2016 | 158.53 | 158.87 | 156.42 | 157.25 | 2,544,626 | -1.66(-1.04%) |
Sep 27, 2016 | 156.83 | 158.97 | 156.38 | 158.91 | 2,345,911 | +1.76(+1.12%) |
Sep 26, 2016 | 155.96 | 157.89 | 155.16 | 157.16 | 2,700,916 | +0.85(+0.55%) |
Sep 23, 2016 | 154.78 | 156.93 | 154.73 | 156.31 | 2,758,615 | +0.65(+0.42%) |
Sep 22, 2016 | 156.31 | 157.19 | 154.88 | 155.65 | 3,543,837 | -0.18(-0.11%) |
Sep 21, 2016 | 152.92 | 156.24 | 152.92 | 155.83 | 5,922,137 | +10.05(+6.89%) |
Sep 20, 2016 | 144.98 | 147.11 | 144.89 | 145.78 | 2,993,818 | +1.25(+0.86%) |
Sep 19, 2016 | 143.47 | 145.41 | 143.00 | 144.54 | 2,024,383 | +2.12(+1.49%) |
Sep 16, 2016 | 142.81 | 143.47 | 141.79 | 142.41 | 2,827,636 | -1.06(-0.74%) |
Sep 15, 2016 | 142.51 | 144.04 | 142.08 | 143.47 | 1,566,160 | +0.56(+0.39%) |
Sep 14, 2016 | 143.46 | 144.00 | 142.56 | 142.91 | 1,149,471 | -0.81(-0.56%) |
Sep 13, 2016 | 144.87 | 145.18 | 142.77 | 143.72 | 1,470,711 | -2.61(-1.78%) |
Sep 12, 2016 | 143.59 | 147.06 | 143.46 | 146.33 | 1,478,711 | +2.16(+1.50%) |
Sep 09, 2016 | 147.08 | 148.06 | 144.14 | 144.17 | 1,659,579 | -4.08(-2.75%) |
Sep 08, 2016 | 146.91 | 148.66 | 146.85 | 148.25 | 927,602 | +0.54(+0.36%) |
Sep 07, 2016 | 147.07 | 147.91 | 146.59 | 147.71 | 1,003,816 | +0.33(+0.22%) |
Sep 06, 2016 | 149.41 | 149.41 | 146.40 | 147.38 | 1,307,362 | -0.59(-0.40%) |
Sep 02, 2016 | 148.62 | 147.97 | 147.97 | 147.97 | 1,788,898 | -0.13(-0.09%) |
Sep 01, 2016 | 147.98 | 148.65 | 146.50 | 148.10 | 1,321,850 | +0.64(+0.43%) |
Aug 31, 2016 | 147.06 | 147.57 | 146.18 | 147.47 | 1,374,346 | +0.00(+0.00%) |
Aug 30, 2016 | 148.00 | 148.36 | 146.98 | 147.47 | 1,123,029 | -0.22(-0.15%) |
Aug 29, 2016 | 147.91 | 148.33 | 147.21 | 147.68 | 1,325,574 | +0.20(+0.13%) |
Aug 26, 2016 | 148.47 | 149.39 | 146.97 | 147.49 | 1,233,254 | -0.52(-0.35%) |
Aug 25, 2016 | 149.55 | 149.83 | 147.66 | 148.00 | 1,475,492 | -2.41(-1.60%) |
Aug 24, 2016 | 150.70 | 151.35 | 150.01 | 150.42 | 961,454 | -0.32(-0.21%) |
Aug 23, 2016 | 151.11 | 151.50 | 150.41 | 150.74 | 951,479 | +0.63(+0.42%) |
Aug 22, 2016 | 151.10 | 151.62 | 149.53 | 150.12 | 1,058,573 | -0.66(-0.44%) |
Aug 19, 2016 | 149.13 | 151.50 | 149.00 | 150.78 | 1,527,611 | +1.29(+0.86%) |
Aug 18, 2016 | 148.97 | 149.91 | 148.60 | 149.49 | 1,234,705 | +0.66(+0.44%) |
Aug 17, 2016 | 149.31 | 149.48 | 148.27 | 148.83 | 1,231,547 | -0.25(-0.17%) |
Aug 16, 2016 | 148.34 | 149.43 | 148.06 | 149.08 | 1,021,581 | +0.30(+0.20%) |
Aug 15, 2016 | 148.16 | 149.32 | 148.16 | 148.78 | 1,250,910 | +0.80(+0.54%) |
Aug 12, 2016 | 147.64 | 148.43 | 147.22 | 147.98 | 1,172,424 | -0.26(-0.17%) |
Aug 11, 2016 | 147.48 | 148.58 | 147.00 | 148.24 | 1,169,927 | +1.02(+0.69%) |
Aug 10, 2016 | 146.53 | 147.40 | 146.43 | 147.22 | 920,589 | +0.29(+0.19%) |
Aug 09, 2016 | 146.20 | 147.83 | 145.88 | 146.93 | 817,375 | +0.56(+0.39%) |
Aug 08, 2016 | 146.05 | 147.92 | 145.85 | 146.37 | 1,088,481 | +0.71(+0.48%) |
Aug 05, 2016 | 143.61 | 145.71 | 143.26 | 145.66 | 1,168,606 | +2.76(+1.93%) |
Aug 04, 2016 | 143.72 | 143.81 | 142.03 | 142.90 | 980,618 | -0.71(-0.49%) |
Aug 03, 2016 | 142.52 | 143.78 | 142.48 | 143.61 | 659,608 | +1.28(+0.90%) |
Aug 02, 2016 | 143.95 | 144.70 | 141.83 | 142.33 | 955,831 | -2.22(-1.53%) |
Aug 01, 2016 | 144.85 | 145.63 | 144.02 | 144.54 | 917,854 | -0.21(-0.15%) |
Jul 29, 2016 | 143.61 | 145.04 | 142.48 | 144.76 | 1,136,713 | +0.40(+0.28%) |
Jul 28, 2016 | 143.24 | 144.64 | 142.53 | 144.36 | 975,472 | +0.48(+0.34%) |
Jul 27, 2016 | 144.27 | 144.84 | 143.06 | 143.87 | 1,141,169 | -0.53(-0.36%) |
Jul 26, 2016 | 143.49 | 144.69 | 143.20 | 144.40 | 1,283,111 | +1.14(+0.79%) |
Jul 25, 2016 | 143.32 | 143.78 | 142.53 | 143.27 | 1,503,316 | -0.48(-0.34%) |
Jul 22, 2016 | 141.32 | 143.79 | 141.32 | 143.75 | 1,379,216 | +2.11(+1.49%) |
Jul 21, 2016 | 142.62 | 143.53 | 141.30 | 141.64 | 981,211 | -1.48(-1.04%) |
Jul 20, 2016 | 143.14 | 143.96 | 142.23 | 143.12 | 764,320 | +0.35(+0.24%) |
Jul 19, 2016 | 143.01 | 143.72 | 142.40 | 142.77 | 864,737 | -0.97(-0.67%) |
Jul 18, 2016 | 143.74 | 144.11 | 142.73 | 143.74 | 973,356 | +0.15(+0.11%) |
Jul 15, 2016 | 145.00 | 145.05 | 143.42 | 143.59 | 1,405,967 | -0.81(-0.56%) |
Jul 14, 2016 | 144.66 | 146.31 | 144.35 | 144.40 | 1,740,836 | +0.97(+0.67%) |
Jul 13, 2016 | 143.18 | 144.18 | 142.49 | 143.44 | 1,619,786 | +0.42(+0.29%) |
Jul 12, 2016 | 141.09 | 143.19 | 140.74 | 143.01 | 1,927,792 | +2.54(+1.81%) |
Jul 11, 2016 | 140.48 | 141.83 | 139.86 | 140.48 | 2,120,212 | +0.80(+0.57%) |
Jul 08, 2016 | 137.69 | 140.27 | 136.44 | 139.68 | 1,950,263 | +3.24(+2.37%) |
Jul 07, 2016 | 135.85 | 137.24 | 135.30 | 136.44 | 1,689,965 | +1.03(+0.76%) |
Jul 06, 2016 | 135.54 | 136.00 | 134.12 | 135.41 | 2,098,650 | -0.64(-0.47%) |
Jul 05, 2016 | 136.33 | 136.86 | 134.43 | 136.06 | 2,144,090 | -1.49(-1.09%) |