Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 165.60 | 165.60 | 162.90 | 165.00 | 41,907 | +2.00(+1.23%) |
Sep 29, 2016 | 164.10 | 166.00 | 162.90 | 163.00 | 27,890 | -1.70(-1.03%) |
Sep 28, 2016 | 162.30 | 165.20 | 161.50 | 164.70 | 30,662 | +2.10(+1.29%) |
Sep 27, 2016 | 164.40 | 165.15 | 162.40 | 162.60 | 44,879 | -1.40(-0.85%) |
Sep 26, 2016 | 165.00 | 165.80 | 163.40 | 164.00 | 27,131 | -0.90(-0.55%) |
Sep 23, 2016 | 165.70 | 167.50 | 164.20 | 164.90 | 19,818 | -1.90(-1.14%) |
Sep 22, 2016 | 163.30 | 167.05 | 162.70 | 166.80 | 41,511 | +5.00(+3.09%) |
Sep 21, 2016 | 161.60 | 163.20 | 160.30 | 161.80 | 23,060 | +1.60(+1.00%) |
Sep 20, 2016 | 165.30 | 165.35 | 160.00 | 160.20 | 31,164 | -4.40(-2.67%) |
Sep 19, 2016 | 166.90 | 167.50 | 164.30 | 164.60 | 52,208 | -2.50(-1.50%) |
Sep 16, 2016 | 164.80 | 167.70 | 163.60 | 167.10 | 48,238 | +1.80(+1.09%) |
Sep 15, 2016 | 163.70 | 165.70 | 163.10 | 165.30 | 25,543 | +2.00(+1.22%) |
Sep 14, 2016 | 164.90 | 165.80 | 162.10 | 163.30 | 27,423 | -1.10(-0.67%) |
Sep 13, 2016 | 166.50 | 166.50 | 161.90 | 164.40 | 43,405 | -2.70(-1.62%) |
Sep 12, 2016 | 165.80 | 168.30 | 165.70 | 167.10 | 38,657 | +0.00(+0.00%) |
Sep 09, 2016 | 167.60 | 168.70 | 164.10 | 167.10 | 44,551 | -3.20(-1.88%) |
Sep 08, 2016 | 170.00 | 170.90 | 168.80 | 170.30 | 48,925 | +0.30(+0.18%) |
Sep 07, 2016 | 169.80 | 171.20 | 168.40 | 170.00 | 48,979 | +1.40(+0.83%) |
Sep 06, 2016 | 168.50 | 170.00 | 166.80 | 168.60 | 23,316 | +0.20(+0.12%) |
Sep 02, 2016 | 167.90 | 168.40 | 168.40 | 168.40 | 27,860 | +1.80(+1.08%) |
Sep 01, 2016 | 163.70 | 166.60 | 162.95 | 166.60 | 44,482 | +3.10(+1.90%) |
Aug 31, 2016 | 168.20 | 168.50 | 161.90 | 163.50 | 36,943 | -5.30(-3.14%) |
Aug 30, 2016 | 170.80 | 173.00 | 168.30 | 168.80 | 46,608 | -2.20(-1.29%) |
Aug 29, 2016 | 167.10 | 171.10 | 166.80 | 171.00 | 64,790 | +3.90(+2.33%) |
Aug 26, 2016 | 163.90 | 167.10 | 163.50 | 167.10 | 36,350 | +3.20(+1.95%) |
Aug 25, 2016 | 164.30 | 166.10 | 163.10 | 163.90 | 25,471 | -1.10(-0.67%) |
Aug 24, 2016 | 169.30 | 170.00 | 164.40 | 165.00 | 30,977 | -4.60(-2.71%) |
Aug 23, 2016 | 166.60 | 171.20 | 166.60 | 169.60 | 45,876 | +2.50(+1.50%) |
Aug 22, 2016 | 167.80 | 168.70 | 166.30 | 167.10 | 21,698 | -1.50(-0.89%) |
Aug 19, 2016 | 169.80 | 170.00 | 167.90 | 168.60 | 28,955 | -1.20(-0.71%) |
Aug 18, 2016 | 169.20 | 170.85 | 168.90 | 169.80 | 24,383 | +0.60(+0.35%) |
Aug 17, 2016 | 170.50 | 170.50 | 166.90 | 169.20 | 58,661 | -1.90(-1.11%) |
Aug 16, 2016 | 167.10 | 172.40 | 166.60 | 171.10 | 133,095 | +3.80(+2.27%) |
Aug 15, 2016 | 163.70 | 168.30 | 163.40 | 167.30 | 60,390 | +3.30(+2.01%) |
Aug 12, 2016 | 159.50 | 164.45 | 159.10 | 164.00 | 52,020 | +5.30(+3.34%) |
Aug 11, 2016 | 158.90 | 160.45 | 157.90 | 158.70 | 49,093 | +1.20(+0.76%) |
Aug 10, 2016 | 156.40 | 163.00 | 152.40 | 157.50 | 116,549 | +5.00(+3.28%) |
Aug 09, 2016 | 151.80 | 153.20 | 150.80 | 152.50 | 38,396 | +0.10(+0.07%) |
Aug 08, 2016 | 154.00 | 155.80 | 151.90 | 152.40 | 59,728 | -2.20(-1.42%) |
Aug 05, 2016 | 151.70 | 156.20 | 151.40 | 154.60 | 55,037 | +3.60(+2.38%) |
Aug 04, 2016 | 151.80 | 151.80 | 149.40 | 151.00 | 41,263 | -1.40(-0.92%) |
Aug 03, 2016 | 149.00 | 154.00 | 148.50 | 152.40 | 51,729 | +2.70(+1.80%) |
Aug 02, 2016 | 151.30 | 151.50 | 148.10 | 149.70 | 76,509 | -1.10(-0.73%) |
Aug 01, 2016 | 153.60 | 153.60 | 149.70 | 150.80 | 39,797 | -2.80(-1.82%) |
Jul 29, 2016 | 153.60 | 155.00 | 151.00 | 153.60 | 73,006 | -0.80(-0.52%) |
Jul 28, 2016 | 155.10 | 156.70 | 153.80 | 154.40 | 33,509 | -0.60(-0.39%) |
Jul 27, 2016 | 154.10 | 155.30 | 153.00 | 155.00 | 46,949 | +0.40(+0.26%) |
Jul 26, 2016 | 151.10 | 155.30 | 151.10 | 154.60 | 26,406 | +3.10(+2.05%) |
Jul 25, 2016 | 151.00 | 152.50 | 150.40 | 151.50 | 48,378 | +0.90(+0.60%) |
Jul 22, 2016 | 156.40 | 156.40 | 149.50 | 150.60 | 71,683 | -5.80(-3.71%) |
Jul 21, 2016 | 157.20 | 159.05 | 156.30 | 156.40 | 64,399 | -1.70(-1.08%) |
Jul 20, 2016 | 156.10 | 159.80 | 155.30 | 158.10 | 54,149 | +2.50(+1.61%) |
Jul 19, 2016 | 158.00 | 158.00 | 154.50 | 155.60 | 41,677 | -2.60(-1.64%) |
Jul 18, 2016 | 156.20 | 159.10 | 155.00 | 158.20 | 49,797 | +2.30(+1.48%) |
Jul 15, 2016 | 158.30 | 158.50 | 153.50 | 155.90 | 47,449 | -1.40(-0.89%) |
Jul 14, 2016 | 155.10 | 159.30 | 153.80 | 157.30 | 64,697 | +4.20(+2.74%) |
Jul 13, 2016 | 154.60 | 155.10 | 151.10 | 153.10 | 83,905 | -1.60(-1.03%) |
Jul 12, 2016 | 151.00 | 155.40 | 150.00 | 154.70 | 62,565 | +4.50(+3.00%) |
Jul 11, 2016 | 151.00 | 152.00 | 147.90 | 150.20 | 53,199 | +0.00(+0.00%) |
Jul 08, 2016 | 149.70 | 150.90 | 148.20 | 150.20 | 75,641 | +2.00(+1.35%) |
Jul 07, 2016 | 147.10 | 150.50 | 146.60 | 148.20 | 73,133 | +1.80(+1.23%) |
Jul 06, 2016 | 146.80 | 148.30 | 142.70 | 146.40 | 52,270 | +0.30(+0.21%) |
Jul 05, 2016 | 147.10 | 148.70 | 146.00 | 146.10 | 78,700 | -1.60(-1.08%) |