Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 189.47 | 190.76 | 189.23 | 190.07 | 4,524,063 | +1.41(+0.75%) |
Sep 29, 2016 | 190.14 | 190.54 | 188.08 | 188.65 | 4,468,834 | -1.71(-0.90%) |
Sep 28, 2016 | 189.64 | 190.48 | 188.66 | 190.37 | 2,449,344 | +1.00(+0.53%) |
Sep 27, 2016 | 188.06 | 189.49 | 187.69 | 189.37 | 3,721,682 | +1.14(+0.61%) |
Sep 26, 2016 | 188.93 | 189.11 | 188.04 | 188.23 | 3,460,155 | -1.57(-0.83%) |
Sep 23, 2016 | 190.41 | 190.54 | 189.69 | 189.80 | 2,857,635 | -1.00(-0.52%) |
Sep 22, 2016 | 190.67 | 191.13 | 190.41 | 190.79 | 5,010,564 | +1.16(+0.61%) |
Sep 21, 2016 | 188.23 | 189.80 | 187.54 | 189.63 | 4,729,808 | +2.09(+1.12%) |
Sep 20, 2016 | 188.37 | 188.54 | 187.48 | 187.54 | 2,307,476 | +0.02(+0.01%) |
Sep 19, 2016 | 188.18 | 188.81 | 187.18 | 187.52 | 2,403,604 | +0.09(+0.05%) |
Sep 16, 2016 | 187.56 | 187.75 | 186.77 | 187.42 | 5,826,665 | -0.78(-0.42%) |
Sep 15, 2016 | 186.14 | 188.60 | 185.98 | 188.21 | 3,930,298 | +1.89(+1.01%) |
Sep 14, 2016 | 186.47 | 187.69 | 185.76 | 186.32 | 4,859,857 | -0.10(-0.06%) |
Sep 13, 2016 | 187.80 | 188.07 | 185.80 | 186.42 | 7,495,609 | -2.75(-1.45%) |
Sep 12, 2016 | 185.66 | 189.54 | 185.62 | 189.17 | 5,880,594 | +2.69(+1.44%) |
Sep 09, 2016 | 189.73 | 189.74 | 186.43 | 186.48 | 8,438,548 | -4.58(-2.40%) |
Sep 08, 2016 | 191.13 | 191.42 | 190.73 | 191.06 | 3,495,257 | -0.45(-0.24%) |
Sep 07, 2016 | 191.33 | 191.65 | 190.87 | 191.52 | 4,220,012 | -0.03(-0.02%) |
Sep 06, 2016 | 191.19 | 191.55 | 190.47 | 191.55 | 3,865,573 | +0.64(+0.34%) |
Sep 02, 2016 | 190.97 | 190.91 | 190.91 | 190.91 | 2,647,525 | +0.83(+0.44%) |
Sep 01, 2016 | 190.05 | 190.35 | 188.87 | 190.07 | 3,738,011 | +0.02(+0.01%) |
Aug 31, 2016 | 190.27 | 190.37 | 189.26 | 190.06 | 2,912,623 | -0.53(-0.28%) |
Aug 30, 2016 | 190.84 | 191.08 | 190.02 | 190.59 | 1,780,986 | -0.30(-0.15%) |
Aug 29, 2016 | 190.11 | 191.15 | 190.05 | 190.88 | 1,813,842 | +0.90(+0.48%) |
Aug 26, 2016 | 190.50 | 191.57 | 189.06 | 189.98 | 4,958,967 | -0.34(-0.18%) |
Aug 25, 2016 | 190.06 | 190.75 | 189.91 | 190.32 | 5,626,194 | -0.19(-0.10%) |
Aug 24, 2016 | 191.28 | 191.37 | 190.05 | 190.51 | 1,756,589 | -0.90(-0.47%) |
Aug 23, 2016 | 191.67 | 192.00 | 191.37 | 191.41 | 1,953,494 | +0.40(+0.21%) |
Aug 22, 2016 | 190.84 | 191.28 | 190.44 | 191.01 | 1,310,111 | -0.06(-0.03%) |
Aug 19, 2016 | 190.87 | 191.24 | 190.36 | 191.07 | 1,907,260 | -0.30(-0.15%) |
Aug 18, 2016 | 190.88 | 191.37 | 190.78 | 191.37 | 2,172,473 | +0.44(+0.23%) |
Aug 17, 2016 | 190.59 | 191.05 | 189.74 | 190.93 | 3,339,963 | +0.35(+0.18%) |
Aug 16, 2016 | 191.11 | 191.17 | 190.56 | 190.58 | 3,437,523 | -0.97(-0.51%) |
Aug 15, 2016 | 191.36 | 191.89 | 191.36 | 191.55 | 1,539,136 | +0.57(+0.30%) |
Aug 12, 2016 | 190.85 | 191.20 | 190.59 | 190.98 | 1,798,524 | -0.16(-0.08%) |
Aug 11, 2016 | 190.83 | 191.40 | 190.54 | 191.13 | 2,061,288 | +0.88(+0.46%) |
Aug 10, 2016 | 190.88 | 190.94 | 189.90 | 190.26 | 3,192,660 | -0.47(-0.25%) |
Aug 09, 2016 | 190.73 | 191.24 | 190.41 | 190.73 | 1,916,533 | +0.12(+0.06%) |
Aug 08, 2016 | 190.93 | 191.04 | 190.36 | 190.60 | 1,812,710 | -0.10(-0.05%) |
Aug 05, 2016 | 189.94 | 190.78 | 189.78 | 190.71 | 3,852,317 | +1.50(+0.79%) |
Aug 04, 2016 | 189.11 | 189.51 | 188.68 | 189.21 | 2,459,864 | +0.17(+0.09%) |
Aug 03, 2016 | 188.39 | 189.04 | 188.09 | 189.03 | 2,816,691 | +0.56(+0.30%) |
Aug 02, 2016 | 189.41 | 189.55 | 187.59 | 188.47 | 5,562,440 | -1.12(-0.59%) |
Aug 01, 2016 | 189.90 | 190.27 | 189.19 | 189.60 | 4,249,458 | -0.22(-0.11%) |
Jul 29, 2016 | 189.25 | 190.18 | 188.95 | 189.81 | 3,558,955 | +0.29(+0.15%) |
Jul 28, 2016 | 189.07 | 189.81 | 188.62 | 189.53 | 2,121,888 | +0.23(+0.12%) |
Jul 27, 2016 | 189.86 | 189.94 | 188.52 | 189.30 | 5,455,410 | -0.19(-0.10%) |
Jul 26, 2016 | 189.34 | 189.86 | 188.62 | 189.49 | 3,555,992 | +0.08(+0.04%) |
Jul 25, 2016 | 189.70 | 189.76 | 188.81 | 189.41 | 1,958,902 | -0.49(-0.26%) |
Jul 22, 2016 | 189.19 | 189.98 | 188.93 | 189.90 | 5,446,090 | +0.83(+0.44%) |
Jul 21, 2016 | 189.66 | 189.90 | 188.61 | 189.07 | 2,060,729 | -0.69(-0.36%) |
Jul 20, 2016 | 189.48 | 190.01 | 189.03 | 189.76 | 2,113,438 | +0.80(+0.42%) |
Jul 19, 2016 | 188.78 | 189.02 | 188.52 | 188.96 | 2,169,241 | -0.21(-0.11%) |
Jul 18, 2016 | 188.77 | 189.37 | 188.53 | 189.17 | 4,731,564 | +0.52(+0.28%) |
Jul 15, 2016 | 189.51 | 189.53 | 188.22 | 188.65 | 4,241,720 | -0.28(-0.15%) |
Jul 14, 2016 | 189.17 | 189.41 | 188.53 | 188.93 | 6,139,336 | +1.03(+0.55%) |
Jul 13, 2016 | 188.34 | 188.36 | 187.40 | 187.89 | 4,424,137 | -0.02(-0.01%) |
Jul 12, 2016 | 187.55 | 188.21 | 187.31 | 187.91 | 5,423,903 | +1.31(+0.70%) |
Jul 11, 2016 | 186.38 | 187.13 | 186.17 | 186.60 | 3,782,753 | +0.70(+0.38%) |
Jul 08, 2016 | 184.49 | 186.15 | 183.11 | 185.89 | 3,691,132 | +2.78(+1.52%) |
Jul 07, 2016 | 183.47 | 184.14 | 182.40 | 183.11 | 4,010,442 | -0.16(-0.09%) |
Jul 06, 2016 | 181.69 | 183.40 | 181.02 | 183.27 | 7,216,204 | +1.04(+0.57%) |
Jul 05, 2016 | 182.66 | 182.77 | 181.58 | 182.22 | 7,147,966 | -1.30(-0.71%) |