Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 172.61 | 177.64 | 171.90 | 176.71 | 1,317,727 | +4.96(+2.89%) |
Sep 29, 2016 | 174.46 | 176.56 | 171.36 | 171.75 | 979,176 | -4.30(-2.44%) |
Sep 28, 2016 | 175.40 | 176.38 | 173.69 | 176.05 | 680,429 | +0.61(+0.35%) |
Sep 27, 2016 | 173.19 | 176.07 | 173.05 | 175.44 | 815,984 | +1.83(+1.05%) |
Sep 26, 2016 | 174.47 | 174.81 | 173.35 | 173.61 | 663,850 | -0.84(-0.48%) |
Sep 23, 2016 | 174.22 | 176.26 | 172.97 | 174.45 | 814,113 | -0.01(-0.01%) |
Sep 22, 2016 | 174.91 | 175.80 | 172.78 | 174.46 | 1,129,619 | +0.87(+0.50%) |
Sep 21, 2016 | 171.36 | 174.03 | 170.00 | 173.59 | 801,153 | +2.58(+1.51%) |
Sep 20, 2016 | 169.54 | 172.64 | 168.95 | 171.01 | 808,888 | +2.58(+1.53%) |
Sep 19, 2016 | 168.65 | 169.99 | 167.66 | 168.43 | 501,615 | +0.18(+0.10%) |
Sep 16, 2016 | 170.28 | 170.28 | 167.09 | 168.26 | 1,568,120 | -1.92(-1.13%) |
Sep 15, 2016 | 166.70 | 170.47 | 164.99 | 170.18 | 940,664 | +3.07(+1.84%) |
Sep 14, 2016 | 165.67 | 168.17 | 164.55 | 167.10 | 756,125 | +1.59(+0.96%) |
Sep 13, 2016 | 165.03 | 166.45 | 163.14 | 165.52 | 1,050,378 | -0.54(-0.33%) |
Sep 12, 2016 | 160.38 | 166.42 | 160.38 | 166.06 | 1,003,628 | +5.70(+3.55%) |
Sep 09, 2016 | 163.38 | 164.89 | 160.26 | 160.36 | 831,056 | -5.08(-3.07%) |
Sep 08, 2016 | 164.31 | 167.53 | 163.84 | 165.44 | 662,156 | +0.48(+0.29%) |
Sep 07, 2016 | 165.07 | 168.27 | 163.63 | 164.96 | 624,858 | -0.58(-0.35%) |
Sep 06, 2016 | 163.43 | 166.11 | 163.43 | 165.54 | 681,835 | +2.22(+1.36%) |
Sep 02, 2016 | 165.30 | 163.33 | 163.33 | 163.33 | 515,439 | -0.64(-0.39%) |
Sep 01, 2016 | 164.12 | 164.44 | 161.78 | 163.97 | 578,531 | +0.21(+0.13%) |
Aug 31, 2016 | 164.41 | 165.34 | 163.01 | 163.75 | 723,267 | -0.63(-0.38%) |
Aug 30, 2016 | 165.86 | 166.33 | 163.32 | 164.39 | 593,287 | -1.39(-0.84%) |
Aug 29, 2016 | 167.42 | 168.12 | 165.61 | 165.78 | 604,794 | -1.74(-1.04%) |
Aug 26, 2016 | 165.74 | 169.27 | 165.38 | 167.52 | 843,109 | +2.66(+1.61%) |
Aug 25, 2016 | 165.49 | 168.69 | 162.79 | 164.86 | 619,896 | -0.06(-0.04%) |
Aug 24, 2016 | 168.49 | 169.21 | 163.22 | 164.92 | 1,050,759 | -3.16(-1.88%) |
Aug 23, 2016 | 169.16 | 170.08 | 166.93 | 168.08 | 693,085 | -0.93(-0.55%) |
Aug 22, 2016 | 165.63 | 170.92 | 165.21 | 169.02 | 1,240,196 | +2.02(+1.21%) |
Aug 19, 2016 | 167.15 | 169.33 | 165.19 | 166.99 | 1,043,872 | -0.68(-0.41%) |
Aug 18, 2016 | 165.37 | 177.69 | 159.15 | 167.68 | 6,608,276 | +3.13(+1.90%) |
Aug 17, 2016 | 166.80 | 167.18 | 162.42 | 164.54 | 948,734 | -0.49(-0.29%) |
Aug 16, 2016 | 168.37 | 170.08 | 164.86 | 165.03 | 1,358,805 | -3.61(-2.14%) |
Aug 15, 2016 | 162.84 | 169.73 | 162.70 | 168.64 | 1,452,141 | +6.20(+3.81%) |
Aug 12, 2016 | 162.71 | 163.28 | 161.67 | 162.44 | 584,691 | -1.00(-0.61%) |
Aug 11, 2016 | 162.06 | 163.88 | 160.80 | 163.44 | 1,020,775 | +1.98(+1.23%) |
Aug 10, 2016 | 161.35 | 161.74 | 160.19 | 161.46 | 878,572 | +0.38(+0.24%) |
Aug 09, 2016 | 161.93 | 162.21 | 160.70 | 161.08 | 789,057 | -0.85(-0.52%) |
Aug 08, 2016 | 162.62 | 163.30 | 161.21 | 161.93 | 1,088,904 | -0.07(-0.04%) |
Aug 05, 2016 | 161.86 | 163.40 | 161.14 | 161.99 | 660,784 | +0.85(+0.52%) |
Aug 04, 2016 | 160.15 | 162.45 | 160.06 | 161.15 | 569,169 | +0.59(+0.37%) |
Aug 03, 2016 | 162.39 | 162.59 | 160.20 | 160.55 | 974,114 | -1.82(-1.12%) |
Aug 02, 2016 | 165.87 | 165.87 | 159.26 | 162.37 | 1,639,652 | -3.63(-2.19%) |
Aug 01, 2016 | 162.23 | 166.66 | 161.60 | 166.00 | 1,118,340 | +4.18(+2.58%) |
Jul 29, 2016 | 161.45 | 162.09 | 158.67 | 161.82 | 1,251,522 | -0.07(-0.04%) |
Jul 28, 2016 | 158.10 | 162.48 | 157.64 | 161.89 | 1,543,751 | +4.06(+2.57%) |
Jul 27, 2016 | 145.59 | 159.66 | 141.32 | 157.83 | 3,659,389 | +11.82(+8.09%) |
Jul 26, 2016 | 145.91 | 148.18 | 145.21 | 146.01 | 1,700,300 | -0.53(-0.36%) |
Jul 25, 2016 | 146.72 | 147.14 | 144.49 | 146.54 | 954,541 | -0.12(-0.08%) |
Jul 22, 2016 | 147.82 | 147.82 | 145.59 | 146.65 | 556,836 | -0.53(-0.36%) |
Jul 21, 2016 | 148.04 | 148.51 | 146.21 | 147.19 | 810,580 | -1.25(-0.84%) |
Jul 20, 2016 | 144.93 | 149.15 | 144.09 | 148.43 | 963,533 | +3.80(+2.63%) |
Jul 19, 2016 | 144.59 | 145.71 | 143.99 | 144.63 | 706,145 | -0.87(-0.60%) |
Jul 18, 2016 | 144.67 | 146.21 | 144.05 | 145.50 | 731,718 | +0.84(+0.58%) |
Jul 15, 2016 | 144.23 | 144.96 | 142.18 | 144.66 | 809,795 | +1.44(+1.01%) |
Jul 14, 2016 | 143.41 | 144.35 | 142.21 | 143.22 | 673,936 | +1.33(+0.94%) |
Jul 13, 2016 | 145.43 | 145.43 | 141.12 | 141.89 | 983,884 | -3.04(-2.10%) |
Jul 12, 2016 | 137.22 | 145.34 | 137.22 | 144.93 | 1,619,745 | +9.09(+6.70%) |
Jul 11, 2016 | 138.03 | 138.61 | 135.34 | 135.84 | 1,101,834 | -1.57(-1.14%) |
Jul 08, 2016 | 137.28 | 138.21 | 136.25 | 137.40 | 1,005,554 | +1.16(+0.85%) |
Jul 07, 2016 | 136.71 | 137.12 | 135.32 | 136.25 | 1,043,424 | +1.35(+1.00%) |
Jul 05, 2016 | 131.13 | 135.21 | 129.04 | 134.89 | 2,130,366 | -2.00(-1.46%) |