Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 154.54 | 156.64 | 153.22 | 156.21 | 2,223,278 | +2.18(+1.42%) |
Sep 29, 2016 | 155.48 | 155.70 | 153.83 | 154.03 | 1,534,867 | -2.06(-1.32%) |
Sep 28, 2016 | 155.72 | 156.76 | 155.16 | 156.09 | 1,051,575 | +0.24(+0.16%) |
Sep 27, 2016 | 154.74 | 156.45 | 154.74 | 155.84 | 1,272,884 | +1.11(+0.71%) |
Sep 26, 2016 | 155.51 | 156.27 | 154.60 | 154.74 | 1,581,345 | -1.78(-1.14%) |
Sep 23, 2016 | 157.33 | 158.31 | 155.63 | 156.52 | 1,350,780 | -0.97(-0.62%) |
Sep 22, 2016 | 156.53 | 158.21 | 156.50 | 157.49 | 2,081,452 | +1.61(+1.03%) |
Sep 21, 2016 | 154.94 | 156.24 | 153.91 | 155.88 | 1,991,424 | +1.50(+0.97%) |
Sep 20, 2016 | 154.69 | 155.69 | 153.97 | 154.38 | 2,306,943 | -0.19(-0.12%) |
Sep 19, 2016 | 155.48 | 156.15 | 154.08 | 154.57 | 2,569,185 | -1.09(-0.70%) |
Sep 16, 2016 | 157.60 | 158.00 | 153.65 | 155.66 | 6,402,848 | -2.63(-1.66%) |
Sep 15, 2016 | 157.23 | 159.10 | 153.60 | 158.29 | 5,461,969 | +1.19(+0.76%) |
Sep 14, 2016 | 164.49 | 165.21 | 156.77 | 157.10 | 6,218,516 | -7.63(-4.63%) |
Sep 13, 2016 | 167.21 | 168.10 | 163.72 | 164.72 | 2,680,942 | -4.34(-2.57%) |
Sep 12, 2016 | 164.14 | 170.05 | 164.04 | 169.06 | 2,029,492 | +4.10(+2.49%) |
Sep 09, 2016 | 169.96 | 170.32 | 164.89 | 164.96 | 2,236,268 | -6.51(-3.80%) |
Sep 08, 2016 | 172.85 | 173.50 | 171.32 | 171.47 | 1,444,964 | -1.80(-1.04%) |
Sep 07, 2016 | 172.37 | 174.50 | 172.37 | 173.27 | 1,036,979 | +0.25(+0.15%) |
Sep 06, 2016 | 171.90 | 173.32 | 170.88 | 173.01 | 1,528,346 | +1.60(+0.93%) |
Sep 02, 2016 | 172.40 | 171.41 | 171.41 | 171.41 | 713,617 | -0.27(-0.16%) |
Sep 01, 2016 | 173.04 | 173.04 | 170.62 | 171.68 | 850,421 | -1.27(-0.73%) |
Aug 31, 2016 | 171.46 | 173.15 | 170.60 | 172.95 | 1,527,119 | +1.49(+0.87%) |
Aug 30, 2016 | 171.89 | 172.24 | 170.73 | 171.46 | 1,154,294 | -0.55(-0.32%) |
Aug 29, 2016 | 171.32 | 172.41 | 170.80 | 172.01 | 1,260,338 | +1.04(+0.61%) |
Aug 26, 2016 | 171.81 | 172.21 | 170.06 | 170.97 | 1,776,170 | -0.48(-0.28%) |
Aug 25, 2016 | 174.95 | 175.75 | 170.24 | 171.45 | 3,098,536 | -5.38(-3.04%) |
Aug 24, 2016 | 180.32 | 181.06 | 176.44 | 176.83 | 1,642,422 | -3.46(-1.92%) |
Aug 23, 2016 | 181.66 | 182.07 | 180.22 | 180.29 | 1,120,953 | -0.84(-0.46%) |
Aug 22, 2016 | 181.22 | 181.40 | 180.38 | 181.13 | 878,692 | -0.19(-0.10%) |
Aug 19, 2016 | 181.25 | 182.18 | 180.50 | 181.32 | 856,458 | -0.54(-0.30%) |
Aug 18, 2016 | 182.71 | 183.28 | 181.66 | 181.86 | 1,160,659 | -1.26(-0.69%) |
Aug 17, 2016 | 182.47 | 183.35 | 181.06 | 183.12 | 1,009,392 | +0.72(+0.39%) |
Aug 16, 2016 | 182.82 | 183.40 | 182.25 | 182.40 | 535,840 | -1.04(-0.57%) |
Aug 15, 2016 | 182.72 | 184.34 | 182.49 | 183.44 | 744,483 | +0.82(+0.45%) |
Aug 12, 2016 | 183.59 | 183.80 | 181.88 | 182.62 | 678,166 | -1.29(-0.70%) |
Aug 11, 2016 | 183.82 | 184.13 | 182.66 | 183.91 | 814,084 | +0.91(+0.50%) |
Aug 10, 2016 | 183.60 | 183.79 | 182.34 | 183.00 | 1,013,300 | -0.60(-0.33%) |
Aug 09, 2016 | 182.78 | 184.19 | 182.56 | 183.60 | 820,232 | +1.11(+0.61%) |
Aug 08, 2016 | 182.35 | 182.72 | 181.26 | 182.49 | 822,091 | +0.41(+0.23%) |
Aug 05, 2016 | 182.45 | 183.92 | 181.94 | 182.07 | 1,100,377 | +0.17(+0.09%) |
Aug 04, 2016 | 182.06 | 182.72 | 180.99 | 181.91 | 996,811 | -0.62(-0.34%) |
Aug 03, 2016 | 180.56 | 182.68 | 180.47 | 182.52 | 1,237,684 | +1.51(+0.83%) |
Aug 02, 2016 | 179.75 | 182.40 | 179.44 | 181.02 | 2,001,957 | +1.35(+0.75%) |
Aug 01, 2016 | 182.58 | 182.75 | 179.34 | 179.67 | 1,475,233 | -2.31(-1.27%) |
Jul 29, 2016 | 180.33 | 182.51 | 178.84 | 181.98 | 1,539,629 | +1.05(+0.58%) |
Jul 28, 2016 | 178.94 | 184.18 | 178.54 | 180.93 | 2,845,037 | -3.25(-1.77%) |
Jul 27, 2016 | 183.56 | 185.12 | 182.44 | 184.19 | 1,112,429 | +0.60(+0.33%) |
Jul 26, 2016 | 182.79 | 184.25 | 182.39 | 183.59 | 940,010 | +0.25(+0.14%) |
Jul 25, 2016 | 183.23 | 183.43 | 181.50 | 183.34 | 864,220 | -0.52(-0.28%) |
Jul 22, 2016 | 184.06 | 184.23 | 183.16 | 183.86 | 929,725 | +0.07(+0.04%) |
Jul 21, 2016 | 185.61 | 186.08 | 183.25 | 183.80 | 1,293,347 | -1.81(-0.98%) |
Jul 20, 2016 | 185.24 | 186.39 | 185.06 | 185.61 | 948,359 | +0.44(+0.24%) |
Jul 19, 2016 | 183.88 | 185.88 | 183.81 | 185.17 | 989,365 | +0.25(+0.14%) |
Jul 18, 2016 | 184.54 | 185.13 | 183.40 | 184.92 | 870,968 | +0.52(+0.28%) |
Jul 15, 2016 | 185.84 | 186.18 | 183.53 | 184.40 | 997,923 | -0.83(-0.45%) |
Jul 14, 2016 | 186.02 | 186.54 | 184.74 | 185.23 | 1,136,879 | +0.58(+0.31%) |
Jul 13, 2016 | 183.81 | 185.25 | 183.03 | 184.65 | 1,732,309 | +1.81(+0.99%) |
Jul 12, 2016 | 181.45 | 184.26 | 181.32 | 182.83 | 1,741,146 | +1.89(+1.04%) |
Jul 11, 2016 | 180.26 | 181.36 | 179.49 | 180.94 | 1,548,722 | +0.62(+0.34%) |
Jul 08, 2016 | 179.90 | 180.87 | 178.84 | 180.33 | 1,594,170 | +1.49(+0.83%) |
Jul 07, 2016 | 179.47 | 181.08 | 177.79 | 178.84 | 1,342,147 | -0.64(-0.35%) |
Jul 06, 2016 | 174.82 | 179.69 | 173.44 | 179.47 | 2,240,437 | +4.12(+2.35%) |
Jul 05, 2016 | 174.69 | 175.94 | 174.02 | 175.36 | 981,303 | -0.58(-0.33%) |