Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 154.53 | 156.63 | 153.22 | 156.20 | 2,223,411 | +2.18(+1.42%) |
Sep 29, 2016 | 155.47 | 155.69 | 153.82 | 154.02 | 1,534,959 | -2.06(-1.32%) |
Sep 28, 2016 | 155.71 | 156.75 | 155.15 | 156.08 | 1,051,638 | +0.24(+0.16%) |
Sep 27, 2016 | 154.73 | 156.44 | 154.73 | 155.83 | 1,272,960 | +1.11(+0.71%) |
Sep 26, 2016 | 155.50 | 156.26 | 154.59 | 154.73 | 1,581,439 | -1.78(-1.14%) |
Sep 23, 2016 | 157.32 | 158.31 | 155.62 | 156.51 | 1,350,861 | -0.97(-0.62%) |
Sep 22, 2016 | 156.53 | 158.20 | 156.49 | 157.48 | 2,081,577 | +1.61(+1.03%) |
Sep 21, 2016 | 154.93 | 156.23 | 153.90 | 155.87 | 1,991,543 | +1.50(+0.97%) |
Sep 20, 2016 | 154.68 | 155.68 | 153.96 | 154.37 | 2,307,082 | -0.19(-0.12%) |
Sep 19, 2016 | 155.47 | 156.14 | 154.07 | 154.56 | 2,569,339 | -1.09(-0.70%) |
Sep 16, 2016 | 157.59 | 157.99 | 153.64 | 155.65 | 6,403,232 | -2.63(-1.66%) |
Sep 15, 2016 | 157.22 | 159.09 | 153.59 | 158.28 | 5,462,296 | +1.19(+0.76%) |
Sep 14, 2016 | 164.48 | 165.20 | 156.76 | 157.09 | 6,218,889 | -7.62(-4.63%) |
Sep 13, 2016 | 167.19 | 168.09 | 163.71 | 164.71 | 2,681,102 | -4.34(-2.57%) |
Sep 12, 2016 | 164.13 | 170.04 | 164.03 | 169.05 | 2,029,614 | +4.10(+2.49%) |
Sep 09, 2016 | 169.95 | 170.31 | 164.88 | 164.95 | 2,236,402 | -6.51(-3.80%) |
Sep 08, 2016 | 172.84 | 173.49 | 171.31 | 171.46 | 1,445,051 | -1.80(-1.04%) |
Sep 07, 2016 | 172.36 | 174.49 | 172.36 | 173.26 | 1,037,041 | +0.25(+0.15%) |
Sep 06, 2016 | 171.89 | 173.31 | 170.87 | 173.00 | 1,528,437 | +1.60(+0.93%) |
Sep 02, 2016 | 172.39 | 171.40 | 171.40 | 171.40 | 713,660 | -0.27(-0.16%) |
Sep 01, 2016 | 173.03 | 173.03 | 170.60 | 171.67 | 850,472 | -1.26(-0.73%) |
Aug 31, 2016 | 171.45 | 173.14 | 170.59 | 172.94 | 1,527,211 | +1.49(+0.87%) |
Aug 30, 2016 | 171.88 | 172.22 | 170.72 | 171.45 | 1,154,363 | -0.55(-0.32%) |
Aug 29, 2016 | 171.31 | 172.40 | 170.79 | 172.00 | 1,260,414 | +1.04(+0.61%) |
Aug 26, 2016 | 171.80 | 172.20 | 170.06 | 170.96 | 1,776,277 | -0.48(-0.28%) |
Aug 25, 2016 | 174.94 | 175.74 | 170.23 | 171.44 | 3,098,722 | -5.38(-3.04%) |
Aug 24, 2016 | 180.31 | 181.05 | 176.43 | 176.82 | 1,642,520 | -3.46(-1.92%) |
Aug 23, 2016 | 181.65 | 182.06 | 180.21 | 180.28 | 1,121,020 | -0.84(-0.46%) |
Aug 22, 2016 | 181.21 | 181.39 | 180.37 | 181.12 | 878,744 | -0.19(-0.10%) |
Aug 19, 2016 | 181.24 | 182.17 | 180.48 | 181.31 | 856,510 | -0.54(-0.30%) |
Aug 18, 2016 | 182.70 | 183.27 | 181.65 | 181.85 | 1,160,728 | -1.26(-0.69%) |
Aug 17, 2016 | 182.46 | 183.34 | 181.05 | 183.11 | 1,009,453 | +0.72(+0.39%) |
Aug 16, 2016 | 182.81 | 183.39 | 182.24 | 182.39 | 535,873 | -1.04(-0.57%) |
Aug 15, 2016 | 182.71 | 184.33 | 182.48 | 183.43 | 744,528 | +0.82(+0.45%) |
Aug 12, 2016 | 183.58 | 183.78 | 181.87 | 182.61 | 678,206 | -1.29(-0.70%) |
Aug 11, 2016 | 183.81 | 184.12 | 182.65 | 183.90 | 814,133 | +0.91(+0.50%) |
Aug 10, 2016 | 183.59 | 183.78 | 182.33 | 182.99 | 1,013,361 | -0.60(-0.33%) |
Aug 09, 2016 | 182.77 | 184.18 | 182.55 | 183.59 | 820,282 | +1.11(+0.61%) |
Aug 08, 2016 | 182.34 | 182.71 | 181.25 | 182.48 | 822,141 | +0.41(+0.23%) |
Aug 05, 2016 | 182.44 | 183.91 | 181.93 | 182.06 | 1,100,443 | +0.17(+0.09%) |
Aug 04, 2016 | 182.05 | 182.71 | 180.98 | 181.90 | 996,871 | -0.62(-0.34%) |
Aug 03, 2016 | 180.55 | 182.67 | 180.46 | 182.51 | 1,237,759 | +1.51(+0.83%) |
Aug 02, 2016 | 179.74 | 182.39 | 179.43 | 181.01 | 2,002,078 | +1.35(+0.75%) |
Aug 01, 2016 | 182.57 | 182.74 | 179.32 | 179.66 | 1,475,321 | -2.31(-1.27%) |
Jul 29, 2016 | 180.31 | 182.50 | 178.83 | 181.97 | 1,539,721 | +1.05(+0.58%) |
Jul 28, 2016 | 178.93 | 184.17 | 178.53 | 180.92 | 2,845,208 | -3.25(-1.77%) |
Jul 27, 2016 | 183.55 | 185.10 | 182.43 | 184.18 | 1,112,495 | +0.60(+0.33%) |
Jul 26, 2016 | 182.78 | 184.23 | 182.38 | 183.58 | 940,066 | +0.25(+0.14%) |
Jul 25, 2016 | 183.22 | 183.42 | 181.49 | 183.33 | 864,272 | -0.52(-0.29%) |
Jul 22, 2016 | 184.05 | 184.22 | 183.15 | 183.85 | 929,781 | +0.07(+0.04%) |
Jul 21, 2016 | 185.60 | 186.07 | 183.24 | 183.78 | 1,293,425 | -1.81(-0.98%) |
Jul 20, 2016 | 185.23 | 186.38 | 185.05 | 185.60 | 948,416 | +0.44(+0.24%) |
Jul 19, 2016 | 183.87 | 185.87 | 183.80 | 185.16 | 989,424 | +0.25(+0.14%) |
Jul 18, 2016 | 184.53 | 185.12 | 183.39 | 184.91 | 871,021 | +0.52(+0.28%) |
Jul 15, 2016 | 185.82 | 186.17 | 183.52 | 184.38 | 997,983 | -0.83(-0.45%) |
Jul 14, 2016 | 186.01 | 186.53 | 184.73 | 185.22 | 1,136,948 | +0.58(+0.31%) |
Jul 13, 2016 | 183.80 | 185.24 | 183.02 | 184.64 | 1,732,413 | +1.81(+0.99%) |
Jul 12, 2016 | 181.44 | 184.25 | 181.31 | 182.82 | 1,741,251 | +1.89(+1.04%) |
Jul 11, 2016 | 180.25 | 181.35 | 179.48 | 180.93 | 1,548,815 | +0.62(+0.34%) |
Jul 08, 2016 | 179.88 | 180.86 | 178.83 | 180.31 | 1,594,266 | +1.49(+0.83%) |
Jul 07, 2016 | 179.46 | 181.07 | 177.78 | 178.83 | 1,342,227 | -0.64(-0.35%) |
Jul 06, 2016 | 174.81 | 179.68 | 173.43 | 179.46 | 2,240,572 | +4.12(+2.35%) |
Jul 05, 2016 | 174.68 | 175.92 | 174.01 | 175.35 | 981,362 | -0.58(-0.33%) |