Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 198.00 | 198.33 | 193.33 | 195.28 | 2,658,133 | -2.13(-1.08%) |
Sep 29, 2016 | 200.46 | 200.46 | 196.29 | 197.41 | 1,391,937 | -2.78(-1.39%) |
Sep 28, 2016 | 200.50 | 201.18 | 199.47 | 200.19 | 1,660,312 | -0.03(-0.02%) |
Sep 27, 2016 | 200.43 | 201.22 | 199.82 | 200.22 | 1,161,941 | +0.21(+0.11%) |
Sep 26, 2016 | 200.16 | 201.60 | 199.59 | 200.01 | 1,081,131 | -0.25(-0.13%) |
Sep 23, 2016 | 200.46 | 200.83 | 199.29 | 200.26 | 1,054,215 | -0.64(-0.32%) |
Sep 22, 2016 | 199.54 | 201.23 | 199.37 | 200.90 | 1,439,953 | +2.28(+1.15%) |
Sep 21, 2016 | 196.44 | 198.66 | 196.01 | 198.62 | 2,038,316 | +2.72(+1.39%) |
Sep 20, 2016 | 196.61 | 197.33 | 195.90 | 195.90 | 1,237,344 | -0.33(-0.17%) |
Sep 19, 2016 | 194.94 | 197.05 | 194.76 | 196.22 | 1,788,086 | +2.79(+1.44%) |
Sep 16, 2016 | 194.22 | 194.40 | 193.27 | 193.43 | 3,551,263 | -1.33(-0.69%) |
Sep 15, 2016 | 193.40 | 195.09 | 192.82 | 194.76 | 1,563,450 | +1.37(+0.71%) |
Sep 14, 2016 | 193.40 | 194.70 | 192.99 | 193.40 | 1,834,570 | +0.00(+0.00%) |
Sep 13, 2016 | 193.61 | 194.47 | 193.06 | 193.40 | 1,975,200 | -1.13(-0.58%) |
Sep 12, 2016 | 192.66 | 195.10 | 191.66 | 194.53 | 2,236,662 | +0.70(+0.36%) |
Sep 09, 2016 | 195.62 | 196.03 | 193.79 | 193.83 | 1,932,394 | -3.01(-1.53%) |
Sep 08, 2016 | 195.91 | 197.34 | 195.51 | 196.84 | 1,533,614 | +0.21(+0.11%) |
Sep 07, 2016 | 197.27 | 197.95 | 196.44 | 196.62 | 1,529,380 | -1.33(-0.67%) |
Sep 06, 2016 | 198.96 | 199.16 | 197.35 | 197.95 | 1,964,613 | -0.26(-0.13%) |
Sep 02, 2016 | 198.56 | 198.21 | 198.21 | 198.21 | 1,832,407 | -0.24(-0.12%) |
Sep 01, 2016 | 198.06 | 198.63 | 197.06 | 198.45 | 1,641,399 | +0.52(+0.26%) |
Aug 31, 2016 | 194.69 | 198.46 | 194.37 | 197.93 | 3,547,960 | +2.87(+1.47%) |
Aug 30, 2016 | 197.66 | 198.20 | 194.57 | 195.06 | 2,316,943 | -2.61(-1.32%) |
Aug 29, 2016 | 198.23 | 199.11 | 197.46 | 197.67 | 2,023,855 | -0.11(-0.06%) |
Aug 26, 2016 | 201.47 | 202.12 | 197.14 | 197.78 | 5,805,296 | -3.31(-1.65%) |
Aug 25, 2016 | 200.34 | 202.43 | 199.04 | 201.09 | 5,418,146 | +0.33(+0.17%) |
Aug 24, 2016 | 201.27 | 202.07 | 198.07 | 200.76 | 13,051,288 | -1.32(-0.65%) |
Aug 23, 2016 | 206.52 | 206.52 | 200.77 | 202.07 | 13,135,305 | -3.60(-1.75%) |
Aug 22, 2016 | 205.81 | 207.47 | 205.31 | 205.68 | 4,685,408 | +0.06(+0.03%) |
Aug 19, 2016 | 206.10 | 206.32 | 204.46 | 205.61 | 2,982,222 | -1.05(-0.51%) |
Aug 18, 2016 | 206.84 | 207.09 | 205.59 | 206.66 | 3,208,806 | -0.18(-0.09%) |
Aug 17, 2016 | 207.70 | 208.35 | 203.53 | 206.84 | 5,414,680 | -0.91(-0.44%) |
Aug 16, 2016 | 214.60 | 215.26 | 205.87 | 207.75 | 9,744,330 | -7.87(-3.65%) |
Aug 15, 2016 | 213.78 | 215.98 | 213.77 | 215.63 | 11,301,085 | +1.90(+0.89%) |
Aug 12, 2016 | 212.38 | 214.69 | 211.72 | 213.73 | 17,256,346 | +1.30(+0.61%) |
Aug 11, 2016 | 211.58 | 213.66 | 210.49 | 212.42 | 15,632,967 | +1.00(+0.47%) |
Aug 10, 2016 | 210.22 | 212.07 | 209.62 | 211.42 | 11,822,065 | +0.52(+0.25%) |
Aug 09, 2016 | 210.72 | 211.41 | 209.71 | 210.90 | 12,235,981 | +0.38(+0.18%) |
Aug 08, 2016 | 210.37 | 211.88 | 209.39 | 210.52 | 10,806,072 | -0.08(-0.04%) |
Aug 05, 2016 | 209.67 | 210.60 | 208.45 | 210.60 | 5,460,455 | +2.06(+0.99%) |
Aug 04, 2016 | 208.47 | 209.38 | 207.25 | 208.55 | 7,069,989 | +0.73(+0.35%) |
Aug 03, 2016 | 208.35 | 208.55 | 206.12 | 207.82 | 8,437,892 | -0.12(-0.06%) |
Aug 02, 2016 | 205.65 | 208.31 | 204.49 | 207.94 | 5,896,520 | +1.75(+0.85%) |
Aug 01, 2016 | 204.41 | 206.26 | 204.14 | 206.19 | 3,438,710 | +1.71(+0.84%) |
Jul 29, 2016 | 205.92 | 206.17 | 204.46 | 204.49 | 2,692,157 | -1.47(-0.72%) |
Jul 28, 2016 | 205.68 | 206.23 | 203.94 | 205.96 | 3,356,817 | +0.32(+0.15%) |
Jul 27, 2016 | 206.70 | 207.13 | 204.73 | 205.64 | 3,205,152 | -0.49(-0.24%) |
Jul 26, 2016 | 206.82 | 207.50 | 205.38 | 206.13 | 2,622,037 | -0.70(-0.34%) |
Jul 25, 2016 | 207.80 | 208.17 | 206.10 | 206.82 | 1,601,689 | -1.37(-0.66%) |
Jul 22, 2016 | 206.00 | 208.34 | 204.75 | 208.19 | 2,304,511 | +2.56(+1.25%) |
Jul 21, 2016 | 208.34 | 208.34 | 203.57 | 205.63 | 3,389,858 | -2.05(-0.99%) |
Jul 20, 2016 | 209.82 | 210.22 | 207.04 | 207.67 | 4,155,277 | -1.85(-0.88%) |
Jul 19, 2016 | 209.19 | 213.09 | 203.98 | 209.53 | 6,154,899 | +2.16(+1.04%) |
Jul 18, 2016 | 208.57 | 208.99 | 206.57 | 207.37 | 2,899,108 | -0.56(-0.27%) |
Jul 15, 2016 | 208.03 | 208.44 | 207.21 | 207.93 | 4,277,214 | +0.79(+0.38%) |
Jul 14, 2016 | 208.09 | 208.70 | 206.08 | 207.13 | 4,108,517 | +0.08(+0.04%) |
Jul 13, 2016 | 206.40 | 207.49 | 206.26 | 207.05 | 5,909,791 | +0.97(+0.47%) |
Jul 12, 2016 | 206.84 | 207.44 | 205.54 | 206.08 | 5,151,251 | +0.25(+0.12%) |
Jul 11, 2016 | 204.20 | 207.41 | 203.83 | 205.83 | 7,832,190 | +2.01(+0.99%) |
Jul 08, 2016 | 202.91 | 204.13 | 201.06 | 203.81 | 1,338,309 | +1.72(+0.85%) |
Jul 07, 2016 | 202.46 | 203.26 | 201.15 | 202.09 | 1,188,031 | -0.25(-0.12%) |
Jul 06, 2016 | 203.05 | 203.34 | 200.56 | 202.34 | 1,714,720 | +0.46(+0.23%) |
Jul 05, 2016 | 201.31 | 202.59 | 201.00 | 201.88 | 1,640,778 | +0.13(+0.06%) |