Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 184.70 | 185.07 | 182.65 | 184.37 | 183,750 | +1.23(+0.67%) |
Sep 29, 2016 | 186.01 | 187.00 | 183.06 | 183.14 | 229,496 | -3.73(-2.00%) |
Sep 28, 2016 | 186.90 | 187.81 | 183.76 | 186.87 | 185,485 | +0.13(+0.07%) |
Sep 27, 2016 | 185.67 | 187.60 | 185.64 | 186.74 | 221,520 | +0.65(+0.35%) |
Sep 26, 2016 | 186.14 | 187.26 | 183.84 | 186.09 | 261,912 | -0.24(-0.13%) |
Sep 23, 2016 | 190.66 | 190.98 | 185.87 | 186.33 | 285,066 | -4.14(-2.18%) |
Sep 22, 2016 | 187.58 | 190.95 | 186.82 | 190.47 | 498,539 | +4.48(+2.41%) |
Sep 21, 2016 | 179.77 | 186.66 | 178.52 | 185.99 | 557,638 | +7.47(+4.18%) |
Sep 20, 2016 | 179.38 | 180.24 | 177.44 | 178.52 | 271,030 | +0.34(+0.19%) |
Sep 19, 2016 | 178.00 | 179.56 | 176.28 | 178.18 | 382,352 | +1.70(+0.97%) |
Sep 16, 2016 | 173.90 | 176.63 | 173.32 | 176.48 | 371,761 | +2.58(+1.48%) |
Sep 15, 2016 | 172.42 | 174.84 | 170.95 | 173.90 | 356,709 | +2.60(+1.52%) |
Sep 14, 2016 | 175.82 | 177.81 | 171.30 | 171.30 | 676,093 | -4.92(-2.79%) |
Sep 13, 2016 | 178.03 | 178.03 | 174.62 | 176.22 | 171,570 | -2.59(-1.45%) |
Sep 12, 2016 | 177.28 | 179.17 | 174.73 | 178.81 | 280,261 | +0.31(+0.17%) |
Sep 09, 2016 | 181.12 | 182.44 | 177.97 | 178.50 | 490,958 | -3.94(-2.16%) |
Sep 08, 2016 | 181.48 | 182.75 | 180.47 | 182.44 | 668,167 | +1.19(+0.65%) |
Sep 07, 2016 | 185.55 | 186.44 | 181.14 | 181.26 | 531,981 | -4.27(-2.30%) |
Sep 06, 2016 | 186.94 | 187.81 | 184.68 | 185.53 | 466,677 | +0.13(+0.07%) |
Sep 02, 2016 | 177.45 | 185.40 | 185.40 | 185.40 | 1,563,959 | +12.43(+7.19%) |
Sep 01, 2016 | 171.95 | 173.11 | 170.46 | 172.97 | 429,508 | +1.67(+0.98%) |
Aug 31, 2016 | 166.74 | 172.47 | 166.03 | 171.30 | 783,057 | +5.08(+3.06%) |
Aug 30, 2016 | 166.87 | 166.97 | 165.51 | 166.22 | 299,762 | +0.33(+0.20%) |
Aug 29, 2016 | 166.33 | 167.72 | 165.44 | 165.89 | 448,370 | -0.38(-0.23%) |
Aug 26, 2016 | 166.23 | 167.22 | 165.37 | 166.27 | 342,805 | +0.32(+0.19%) |
Aug 25, 2016 | 164.84 | 166.70 | 164.50 | 165.95 | 295,959 | +0.60(+0.36%) |
Aug 24, 2016 | 166.32 | 166.52 | 164.28 | 165.35 | 376,888 | -0.71(-0.43%) |
Aug 23, 2016 | 167.69 | 167.69 | 165.41 | 166.06 | 662,210 | -0.13(-0.08%) |
Aug 22, 2016 | 166.11 | 166.20 | 163.87 | 166.19 | 432,099 | -0.82(-0.49%) |
Aug 19, 2016 | 165.98 | 167.33 | 165.11 | 167.01 | 172,502 | +0.55(+0.33%) |
Aug 18, 2016 | 166.37 | 168.05 | 165.72 | 166.46 | 652,485 | +0.17(+0.10%) |
Aug 17, 2016 | 168.02 | 168.02 | 165.28 | 166.29 | 737,922 | -1.35(-0.81%) |
Aug 16, 2016 | 169.16 | 169.27 | 166.63 | 167.65 | 382,752 | -1.79(-1.06%) |
Aug 15, 2016 | 169.40 | 171.73 | 168.98 | 169.44 | 379,684 | +1.26(+0.75%) |
Aug 12, 2016 | 168.82 | 169.70 | 167.90 | 168.17 | 291,012 | -1.07(-0.63%) |
Aug 11, 2016 | 169.95 | 170.70 | 168.00 | 169.24 | 369,970 | +0.29(+0.17%) |
Aug 10, 2016 | 169.82 | 169.92 | 168.60 | 168.95 | 324,465 | -0.57(-0.34%) |
Aug 09, 2016 | 171.78 | 172.96 | 167.32 | 169.52 | 712,806 | -3.50(-2.02%) |
Aug 08, 2016 | 172.92 | 173.19 | 169.58 | 173.01 | 664,461 | +0.74(+0.43%) |
Aug 05, 2016 | 155.76 | 173.57 | 154.37 | 172.28 | 1,378,764 | +20.65(+13.62%) |
Aug 04, 2016 | 151.01 | 152.11 | 149.36 | 151.63 | 664,195 | +0.97(+0.64%) |
Aug 03, 2016 | 150.14 | 151.71 | 150.01 | 150.66 | 143,347 | -0.22(-0.15%) |
Aug 02, 2016 | 152.31 | 152.61 | 148.10 | 150.88 | 310,585 | -1.44(-0.95%) |
Aug 01, 2016 | 152.50 | 153.82 | 151.96 | 152.33 | 267,455 | -0.13(-0.09%) |
Jul 29, 2016 | 151.35 | 152.79 | 149.60 | 152.46 | 142,137 | +1.09(+0.72%) |
Jul 28, 2016 | 150.88 | 151.61 | 149.37 | 151.37 | 192,287 | +0.59(+0.39%) |
Jul 27, 2016 | 151.24 | 151.56 | 148.77 | 150.78 | 199,317 | -0.01(-0.01%) |
Jul 26, 2016 | 151.51 | 152.37 | 150.07 | 150.79 | 243,889 | -0.13(-0.09%) |
Jul 25, 2016 | 152.62 | 154.35 | 150.72 | 150.92 | 226,236 | -2.69(-1.75%) |
Jul 22, 2016 | 152.63 | 155.21 | 152.13 | 153.61 | 509,005 | +0.83(+0.54%) |
Jul 21, 2016 | 151.75 | 153.21 | 151.34 | 152.79 | 417,226 | +1.04(+0.68%) |
Jul 20, 2016 | 149.21 | 151.75 | 148.12 | 151.75 | 410,172 | +3.63(+2.45%) |
Jul 19, 2016 | 147.20 | 148.53 | 147.16 | 148.12 | 173,905 | -0.08(-0.05%) |
Jul 18, 2016 | 148.50 | 149.04 | 146.75 | 148.19 | 266,265 | +0.33(+0.22%) |
Jul 15, 2016 | 148.16 | 149.35 | 146.73 | 147.87 | 496,977 | -0.75(-0.50%) |
Jul 14, 2016 | 150.00 | 150.44 | 148.13 | 148.61 | 317,544 | -0.05(-0.03%) |
Jul 13, 2016 | 151.34 | 151.34 | 148.09 | 148.66 | 222,151 | -1.82(-1.21%) |
Jul 12, 2016 | 149.39 | 151.89 | 148.22 | 150.49 | 544,353 | +2.04(+1.38%) |
Jul 11, 2016 | 145.98 | 148.86 | 145.98 | 148.44 | 342,091 | +2.82(+1.94%) |
Jul 08, 2016 | 143.58 | 145.89 | 142.34 | 145.62 | 308,760 | +3.29(+2.31%) |
Jul 07, 2016 | 140.30 | 143.01 | 139.95 | 142.34 | 280,785 | +3.09(+2.22%) |
Jul 05, 2016 | 138.34 | 139.52 | 136.15 | 139.25 | 282,031 | +0.01(+0.01%) |