Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 189.45 | 190.74 | 189.21 | 190.05 | 4,524,589 | +1.41(+0.75%) |
Sep 29, 2016 | 190.12 | 190.52 | 188.06 | 188.63 | 4,469,354 | -1.71(-0.90%) |
Sep 28, 2016 | 189.62 | 190.46 | 188.64 | 190.34 | 2,449,629 | +1.00(+0.53%) |
Sep 27, 2016 | 188.04 | 189.47 | 187.67 | 189.35 | 3,722,115 | +1.14(+0.61%) |
Sep 26, 2016 | 188.90 | 189.09 | 188.02 | 188.20 | 3,460,557 | -1.57(-0.83%) |
Sep 23, 2016 | 190.39 | 190.52 | 189.67 | 189.77 | 2,857,968 | -1.00(-0.52%) |
Sep 22, 2016 | 190.65 | 191.10 | 190.39 | 190.77 | 5,011,148 | +1.16(+0.61%) |
Sep 21, 2016 | 188.21 | 189.78 | 187.52 | 189.61 | 4,730,358 | +2.09(+1.12%) |
Sep 20, 2016 | 188.35 | 188.52 | 187.46 | 187.51 | 2,307,745 | +0.02(+0.01%) |
Sep 19, 2016 | 188.16 | 188.78 | 187.16 | 187.50 | 2,403,884 | +0.09(+0.05%) |
Sep 16, 2016 | 187.54 | 187.73 | 186.75 | 187.40 | 5,827,344 | -0.78(-0.42%) |
Sep 15, 2016 | 186.12 | 188.57 | 185.96 | 188.18 | 3,930,756 | +1.89(+1.01%) |
Sep 14, 2016 | 186.45 | 187.67 | 185.74 | 186.30 | 4,860,423 | -0.10(-0.06%) |
Sep 13, 2016 | 187.78 | 188.05 | 185.78 | 186.40 | 7,496,482 | -2.75(-1.45%) |
Sep 12, 2016 | 185.64 | 189.52 | 185.59 | 189.15 | 5,881,279 | +2.69(+1.44%) |
Sep 09, 2016 | 189.70 | 189.71 | 186.41 | 186.46 | 8,439,531 | -4.58(-2.40%) |
Sep 08, 2016 | 191.11 | 191.40 | 190.71 | 191.04 | 3,495,664 | -0.45(-0.24%) |
Sep 07, 2016 | 191.31 | 191.62 | 190.84 | 191.49 | 4,220,503 | -0.03(-0.02%) |
Sep 06, 2016 | 191.16 | 191.53 | 190.44 | 191.53 | 3,866,023 | +0.64(+0.34%) |
Sep 02, 2016 | 190.95 | 190.89 | 190.89 | 190.89 | 2,647,834 | +0.83(+0.44%) |
Sep 01, 2016 | 190.03 | 190.33 | 188.84 | 190.05 | 3,738,446 | +0.02(+0.01%) |
Aug 31, 2016 | 190.25 | 190.35 | 189.24 | 190.03 | 2,912,962 | -0.53(-0.28%) |
Aug 30, 2016 | 190.82 | 191.06 | 190.00 | 190.56 | 1,781,194 | -0.30(-0.16%) |
Aug 29, 2016 | 190.09 | 191.13 | 190.03 | 190.86 | 1,814,053 | +0.90(+0.48%) |
Aug 26, 2016 | 190.48 | 191.55 | 189.03 | 189.96 | 4,959,544 | -0.34(-0.18%) |
Aug 25, 2016 | 190.04 | 190.73 | 189.89 | 190.29 | 5,626,849 | -0.19(-0.10%) |
Aug 24, 2016 | 191.26 | 191.35 | 190.03 | 190.49 | 1,756,793 | -0.90(-0.47%) |
Aug 23, 2016 | 191.65 | 191.97 | 191.35 | 191.39 | 1,953,721 | +0.40(+0.21%) |
Aug 22, 2016 | 190.82 | 191.25 | 190.42 | 190.99 | 1,310,264 | -0.06(-0.03%) |
Aug 19, 2016 | 190.85 | 191.22 | 190.34 | 191.05 | 1,907,483 | -0.30(-0.15%) |
Aug 18, 2016 | 190.86 | 191.35 | 190.76 | 191.35 | 2,172,726 | +0.44(+0.23%) |
Aug 17, 2016 | 190.57 | 191.03 | 189.71 | 190.90 | 3,340,352 | +0.35(+0.18%) |
Aug 16, 2016 | 191.09 | 191.15 | 190.54 | 190.56 | 3,437,923 | -0.97(-0.51%) |
Aug 15, 2016 | 191.34 | 191.87 | 191.34 | 191.53 | 1,539,315 | +0.57(+0.30%) |
Aug 12, 2016 | 190.82 | 191.18 | 190.56 | 190.96 | 1,798,733 | -0.16(-0.08%) |
Aug 11, 2016 | 190.81 | 191.38 | 190.52 | 191.11 | 2,061,528 | +0.88(+0.46%) |
Aug 10, 2016 | 190.86 | 190.92 | 189.88 | 190.23 | 3,193,031 | -0.47(-0.25%) |
Aug 09, 2016 | 190.70 | 191.22 | 190.39 | 190.70 | 1,916,756 | +0.12(+0.06%) |
Aug 08, 2016 | 190.91 | 191.02 | 190.34 | 190.58 | 1,812,921 | -0.10(-0.05%) |
Aug 05, 2016 | 189.91 | 190.76 | 189.76 | 190.69 | 3,852,766 | +1.50(+0.79%) |
Aug 04, 2016 | 189.09 | 189.49 | 188.66 | 189.18 | 2,460,151 | +0.17(+0.09%) |
Aug 03, 2016 | 188.37 | 189.02 | 188.07 | 189.01 | 2,817,019 | +0.56(+0.30%) |
Aug 02, 2016 | 189.39 | 189.53 | 187.57 | 188.45 | 5,563,087 | -1.12(-0.59%) |
Aug 01, 2016 | 189.88 | 190.25 | 189.16 | 189.57 | 4,249,953 | -0.22(-0.11%) |
Jul 29, 2016 | 189.23 | 190.16 | 188.93 | 189.79 | 3,559,370 | +0.29(+0.15%) |
Jul 28, 2016 | 189.05 | 189.79 | 188.60 | 189.50 | 2,122,135 | +0.23(+0.12%) |
Jul 27, 2016 | 189.83 | 189.91 | 188.50 | 189.28 | 5,456,045 | -0.19(-0.10%) |
Jul 26, 2016 | 189.31 | 189.83 | 188.60 | 189.47 | 3,556,406 | +0.08(+0.04%) |
Jul 25, 2016 | 189.68 | 189.74 | 188.79 | 189.39 | 1,959,130 | -0.49(-0.26%) |
Jul 22, 2016 | 189.16 | 189.96 | 188.90 | 189.88 | 5,446,725 | +0.83(+0.44%) |
Jul 21, 2016 | 189.63 | 189.88 | 188.59 | 189.05 | 2,060,969 | -0.69(-0.36%) |
Jul 20, 2016 | 189.46 | 189.99 | 189.01 | 189.74 | 2,113,684 | +0.80(+0.42%) |
Jul 19, 2016 | 188.76 | 189.00 | 188.50 | 188.94 | 2,169,493 | -0.21(-0.11%) |
Jul 18, 2016 | 188.75 | 189.35 | 188.51 | 189.15 | 4,732,115 | +0.52(+0.28%) |
Jul 15, 2016 | 189.49 | 189.51 | 188.20 | 188.63 | 4,242,214 | -0.28(-0.15%) |
Jul 14, 2016 | 189.15 | 189.39 | 188.51 | 188.90 | 6,140,051 | +1.03(+0.55%) |
Jul 13, 2016 | 188.31 | 188.34 | 187.38 | 187.87 | 4,424,652 | -0.02(-0.01%) |
Jul 12, 2016 | 187.53 | 188.19 | 187.29 | 187.89 | 5,424,534 | +1.31(+0.70%) |
Jul 11, 2016 | 186.36 | 187.10 | 186.15 | 186.57 | 3,783,194 | +0.70(+0.38%) |
Jul 08, 2016 | 184.46 | 186.12 | 183.09 | 185.87 | 3,691,562 | +2.78(+1.52%) |
Jul 07, 2016 | 183.45 | 184.12 | 182.38 | 183.09 | 4,010,909 | -0.16(-0.09%) |
Jul 06, 2016 | 181.66 | 183.38 | 181.00 | 183.25 | 7,217,044 | +1.04(+0.57%) |
Jul 05, 2016 | 182.64 | 182.75 | 181.56 | 182.20 | 7,148,799 | -1.29(-0.71%) |