Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 177.14 | 180.07 | 176.79 | 179.01 | 937,624 | +3.22(+1.83%) |
Sep 29, 2016 | 178.15 | 178.57 | 174.77 | 175.79 | 847,298 | -2.84(-1.59%) |
Sep 28, 2016 | 177.82 | 179.01 | 177.05 | 178.63 | 464,821 | +0.58(+0.33%) |
Sep 27, 2016 | 178.27 | 179.08 | 177.16 | 178.05 | 584,566 | +0.11(+0.06%) |
Sep 26, 2016 | 180.62 | 180.62 | 177.48 | 177.94 | 723,782 | -2.78(-1.54%) |
Sep 23, 2016 | 183.74 | 184.20 | 180.65 | 180.72 | 1,179,830 | -3.53(-1.91%) |
Sep 22, 2016 | 186.49 | 186.83 | 183.38 | 184.24 | 10,855,446 | -1.68(-0.90%) |
Sep 21, 2016 | 188.00 | 188.72 | 184.21 | 185.92 | 1,209,646 | -0.23(-0.12%) |
Sep 20, 2016 | 188.97 | 190.72 | 186.09 | 186.15 | 342,741 | -2.06(-1.09%) |
Sep 19, 2016 | 188.40 | 190.12 | 187.69 | 188.21 | 287,517 | -0.04(-0.02%) |
Sep 16, 2016 | 189.15 | 190.33 | 187.82 | 188.25 | 344,462 | -1.39(-0.73%) |
Sep 15, 2016 | 185.92 | 190.48 | 184.99 | 189.63 | 421,023 | +4.36(+2.35%) |
Sep 14, 2016 | 185.96 | 186.84 | 184.05 | 185.27 | 398,688 | -0.28(-0.15%) |
Sep 13, 2016 | 185.74 | 186.49 | 184.64 | 185.55 | 366,422 | -0.93(-0.50%) |
Sep 12, 2016 | 184.34 | 186.64 | 183.94 | 186.48 | 320,372 | +1.91(+1.03%) |
Sep 09, 2016 | 185.70 | 186.33 | 184.49 | 184.57 | 541,821 | -1.91(-1.02%) |
Sep 08, 2016 | 188.40 | 189.40 | 186.38 | 186.48 | 399,356 | -1.82(-0.96%) |
Sep 07, 2016 | 187.82 | 189.42 | 186.79 | 188.29 | 376,863 | +0.26(+0.14%) |
Sep 06, 2016 | 186.43 | 188.31 | 184.77 | 188.04 | 612,336 | +2.38(+1.28%) |
Sep 02, 2016 | 185.09 | 185.66 | 185.66 | 185.66 | 647,609 | +0.55(+0.30%) |
Sep 01, 2016 | 185.13 | 186.39 | 184.11 | 185.11 | 396,570 | -0.55(-0.30%) |
Aug 31, 2016 | 187.00 | 189.71 | 185.28 | 185.66 | 307,341 | -0.46(-0.25%) |
Aug 30, 2016 | 186.05 | 187.51 | 184.93 | 186.12 | 283,815 | -0.18(-0.10%) |
Aug 29, 2016 | 184.03 | 186.58 | 183.45 | 186.30 | 372,375 | +2.64(+1.44%) |
Aug 26, 2016 | 184.07 | 184.39 | 182.03 | 183.66 | 283,590 | +0.11(+0.06%) |
Aug 25, 2016 | 184.33 | 184.90 | 183.03 | 183.55 | 270,557 | -1.21(-0.65%) |
Aug 24, 2016 | 189.21 | 189.49 | 184.32 | 184.76 | 329,315 | -0.77(-0.41%) |
Aug 23, 2016 | 184.88 | 186.69 | 184.71 | 185.53 | 337,709 | +1.60(+0.87%) |
Aug 22, 2016 | 183.47 | 184.44 | 182.40 | 183.93 | 207,382 | +0.33(+0.18%) |
Aug 19, 2016 | 180.97 | 183.61 | 179.93 | 183.60 | 398,624 | +2.49(+1.37%) |
Aug 18, 2016 | 180.31 | 181.45 | 179.55 | 181.12 | 374,029 | +1.55(+0.86%) |
Aug 17, 2016 | 181.34 | 181.34 | 179.26 | 179.57 | 234,460 | -1.50(-0.83%) |
Aug 16, 2016 | 180.61 | 181.93 | 179.82 | 181.06 | 193,595 | -0.66(-0.36%) |
Aug 15, 2016 | 180.70 | 182.31 | 180.64 | 181.72 | 129,307 | +1.17(+0.65%) |
Aug 12, 2016 | 181.41 | 182.20 | 179.65 | 180.56 | 215,366 | -1.43(-0.78%) |
Aug 11, 2016 | 181.24 | 182.86 | 180.73 | 181.98 | 111,942 | +1.02(+0.56%) |
Aug 10, 2016 | 182.32 | 183.91 | 180.42 | 180.97 | 252,129 | -0.93(-0.51%) |
Aug 09, 2016 | 181.71 | 182.17 | 180.89 | 181.89 | 143,285 | +0.86(+0.47%) |
Aug 08, 2016 | 182.16 | 182.46 | 180.53 | 181.04 | 117,383 | -1.58(-0.86%) |
Aug 05, 2016 | 182.23 | 183.60 | 181.02 | 182.61 | 156,715 | +1.10(+0.60%) |
Aug 04, 2016 | 181.46 | 182.39 | 179.89 | 181.51 | 109,311 | +0.47(+0.26%) |
Aug 03, 2016 | 181.51 | 181.62 | 180.18 | 181.05 | 242,442 | -0.67(-0.37%) |
Aug 02, 2016 | 182.47 | 183.00 | 181.28 | 181.72 | 199,838 | -0.64(-0.35%) |
Aug 01, 2016 | 182.14 | 182.74 | 181.15 | 182.35 | 273,164 | +0.14(+0.08%) |
Jul 29, 2016 | 180.80 | 183.23 | 180.80 | 182.21 | 288,216 | +1.53(+0.85%) |
Jul 28, 2016 | 179.30 | 181.34 | 179.10 | 180.69 | 202,628 | +1.59(+0.89%) |
Jul 27, 2016 | 178.69 | 179.75 | 177.83 | 179.10 | 248,336 | +0.22(+0.12%) |
Jul 26, 2016 | 175.85 | 178.99 | 175.34 | 178.88 | 274,943 | +3.11(+1.77%) |
Jul 25, 2016 | 177.55 | 177.55 | 175.23 | 175.77 | 270,042 | -1.54(-0.87%) |
Jul 22, 2016 | 175.64 | 177.73 | 175.07 | 177.31 | 222,433 | +1.17(+0.66%) |
Jul 21, 2016 | 177.74 | 179.00 | 175.27 | 176.14 | 200,894 | -1.89(-1.06%) |
Jul 20, 2016 | 177.87 | 178.45 | 177.07 | 178.03 | 144,112 | +1.17(+0.66%) |
Jul 19, 2016 | 177.82 | 177.93 | 176.39 | 176.86 | 154,239 | -0.44(-0.25%) |
Jul 18, 2016 | 178.59 | 179.25 | 176.14 | 177.30 | 230,672 | -0.84(-0.47%) |
Jul 15, 2016 | 179.20 | 179.83 | 177.24 | 178.14 | 243,306 | -0.54(-0.30%) |
Jul 14, 2016 | 179.64 | 180.15 | 177.69 | 178.68 | 223,839 | +0.13(+0.07%) |
Jul 13, 2016 | 179.02 | 179.71 | 178.06 | 178.55 | 228,933 | +0.29(+0.16%) |
Jul 12, 2016 | 182.10 | 182.51 | 178.20 | 178.26 | 540,200 | -3.56(-1.96%) |
Jul 11, 2016 | 181.63 | 182.78 | 181.25 | 181.81 | 220,435 | +0.27(+0.15%) |
Jul 08, 2016 | 178.66 | 181.91 | 178.22 | 181.54 | 374,654 | +3.33(+1.87%) |
Jul 07, 2016 | 178.10 | 179.78 | 177.53 | 178.22 | 332,189 | +0.83(+0.47%) |
Jul 06, 2016 | 176.05 | 179.69 | 175.75 | 177.39 | 676,735 | +0.25(+0.14%) |
Jul 05, 2016 | 176.02 | 177.45 | 174.91 | 177.14 | 580,596 | +0.08(+0.05%) |