Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 174.31 | 175.33 | 172.84 | 174.36 | 563,641 | +1.12(+0.65%) |
Sep 29, 2016 | 173.83 | 174.98 | 172.52 | 173.24 | 593,180 | -1.47(-0.84%) |
Sep 28, 2016 | 171.93 | 174.89 | 171.89 | 174.71 | 485,062 | +3.12(+1.82%) |
Sep 27, 2016 | 170.33 | 171.79 | 169.49 | 171.59 | 410,926 | +1.18(+0.69%) |
Sep 26, 2016 | 171.62 | 171.62 | 170.12 | 170.42 | 335,254 | -1.67(-0.97%) |
Sep 23, 2016 | 174.10 | 174.10 | 172.09 | 172.09 | 291,860 | -1.94(-1.11%) |
Sep 22, 2016 | 170.38 | 174.24 | 170.38 | 174.03 | 478,414 | +3.90(+2.29%) |
Sep 21, 2016 | 168.29 | 170.31 | 168.26 | 170.13 | 302,765 | +1.97(+1.17%) |
Sep 20, 2016 | 169.92 | 169.92 | 168.16 | 168.16 | 596,177 | -0.68(-0.40%) |
Sep 19, 2016 | 169.97 | 170.50 | 168.43 | 168.84 | 273,683 | -0.47(-0.28%) |
Sep 16, 2016 | 169.65 | 169.66 | 167.59 | 169.31 | 629,503 | -0.96(-0.56%) |
Sep 15, 2016 | 167.99 | 170.56 | 167.68 | 170.27 | 396,143 | +1.84(+1.09%) |
Sep 14, 2016 | 169.47 | 170.67 | 167.68 | 168.42 | 396,026 | -1.26(-0.74%) |
Sep 13, 2016 | 170.64 | 170.99 | 169.40 | 169.68 | 453,315 | -2.12(-1.23%) |
Sep 12, 2016 | 167.48 | 172.03 | 166.69 | 171.81 | 483,784 | +3.57(+2.12%) |
Sep 09, 2016 | 170.80 | 171.32 | 168.23 | 168.23 | 540,582 | -3.97(-2.30%) |
Sep 08, 2016 | 171.65 | 173.44 | 170.95 | 172.20 | 564,900 | +0.48(+0.28%) |
Sep 07, 2016 | 172.08 | 172.31 | 171.06 | 171.72 | 408,761 | -0.68(-0.39%) |
Sep 06, 2016 | 174.10 | 174.10 | 171.53 | 172.40 | 572,580 | -1.65(-0.95%) |
Sep 02, 2016 | 173.03 | 174.05 | 174.05 | 174.05 | 401,136 | +1.38(+0.80%) |
Sep 01, 2016 | 169.24 | 172.83 | 169.06 | 172.68 | 587,197 | +3.02(+1.78%) |
Aug 31, 2016 | 170.53 | 170.82 | 168.87 | 169.66 | 611,537 | -1.19(-0.70%) |
Aug 30, 2016 | 170.78 | 171.20 | 170.29 | 170.85 | 405,364 | +0.22(+0.13%) |
Aug 29, 2016 | 169.77 | 170.73 | 169.75 | 170.63 | 297,706 | +0.74(+0.43%) |
Aug 26, 2016 | 169.35 | 171.00 | 168.87 | 169.89 | 634,687 | +0.93(+0.55%) |
Aug 25, 2016 | 168.15 | 169.01 | 167.96 | 168.97 | 233,002 | +0.26(+0.15%) |
Aug 24, 2016 | 168.96 | 169.27 | 168.24 | 168.71 | 451,445 | -0.41(-0.24%) |
Aug 23, 2016 | 169.13 | 169.58 | 168.58 | 169.12 | 404,551 | +0.46(+0.27%) |
Aug 22, 2016 | 168.17 | 169.25 | 167.44 | 168.66 | 568,302 | +0.11(+0.06%) |
Aug 19, 2016 | 165.05 | 168.59 | 164.41 | 168.56 | 1,550,660 | +3.04(+1.84%) |
Aug 18, 2016 | 165.04 | 165.52 | 164.42 | 165.52 | 316,052 | +0.32(+0.20%) |
Aug 17, 2016 | 165.18 | 165.53 | 164.21 | 165.19 | 579,673 | +0.15(+0.09%) |
Aug 16, 2016 | 165.81 | 166.02 | 164.94 | 165.04 | 357,913 | -1.02(-0.62%) |
Aug 15, 2016 | 164.97 | 166.51 | 164.56 | 166.06 | 410,952 | +1.03(+0.63%) |
Aug 12, 2016 | 166.34 | 166.34 | 164.40 | 165.03 | 346,883 | -1.66(-1.00%) |
Aug 11, 2016 | 164.22 | 166.84 | 164.22 | 166.69 | 479,744 | +2.62(+1.60%) |
Aug 10, 2016 | 163.98 | 164.21 | 162.93 | 164.07 | 289,046 | +0.35(+0.22%) |
Aug 09, 2016 | 164.29 | 164.93 | 163.22 | 163.72 | 337,403 | -0.32(-0.20%) |
Aug 08, 2016 | 163.51 | 164.09 | 163.00 | 164.05 | 430,703 | +0.93(+0.57%) |
Aug 05, 2016 | 162.68 | 163.46 | 162.10 | 163.12 | 354,687 | +1.09(+0.67%) |
Aug 04, 2016 | 162.22 | 162.65 | 161.61 | 162.03 | 481,668 | +0.48(+0.30%) |
Aug 03, 2016 | 161.96 | 162.72 | 161.00 | 161.55 | 512,715 | -0.49(-0.30%) |
Aug 02, 2016 | 163.62 | 163.80 | 161.69 | 162.04 | 657,872 | -1.81(-1.11%) |
Aug 01, 2016 | 162.53 | 164.35 | 162.53 | 163.85 | 742,089 | +1.07(+0.66%) |
Jul 29, 2016 | 161.31 | 163.98 | 161.00 | 162.78 | 1,078,856 | +1.19(+0.73%) |
Jul 28, 2016 | 159.73 | 161.90 | 159.56 | 161.60 | 860,744 | +1.51(+0.94%) |
Jul 27, 2016 | 158.20 | 160.15 | 157.82 | 160.09 | 1,573,772 | +1.98(+1.25%) |
Jul 26, 2016 | 155.39 | 158.74 | 154.91 | 158.11 | 1,454,008 | +2.04(+1.31%) |
Jul 25, 2016 | 157.66 | 159.44 | 152.20 | 156.07 | 4,445,364 | -9.54(-5.76%) |
Jul 22, 2016 | 164.03 | 165.66 | 163.11 | 165.60 | 629,980 | +1.40(+0.85%) |
Jul 21, 2016 | 165.82 | 166.28 | 163.94 | 164.21 | 352,170 | -1.80(-1.08%) |
Jul 20, 2016 | 164.41 | 166.80 | 164.41 | 166.00 | 703,203 | +2.40(+1.47%) |
Jul 19, 2016 | 162.46 | 163.63 | 162.16 | 163.61 | 445,887 | +0.49(+0.30%) |
Jul 18, 2016 | 163.87 | 164.33 | 162.89 | 163.12 | 384,200 | -1.15(-0.70%) |
Jul 15, 2016 | 164.84 | 165.85 | 163.40 | 164.27 | 459,548 | -0.11(-0.06%) |
Jul 14, 2016 | 163.77 | 165.02 | 163.51 | 164.37 | 540,096 | +1.86(+1.15%) |
Jul 13, 2016 | 162.78 | 163.65 | 161.97 | 162.51 | 1,226,934 | -0.45(-0.28%) |
Jul 12, 2016 | 164.14 | 164.30 | 162.06 | 162.96 | 971,085 | -0.07(-0.04%) |
Jul 11, 2016 | 162.51 | 163.55 | 162.15 | 163.02 | 399,006 | +0.54(+0.34%) |
Jul 08, 2016 | 161.12 | 162.99 | 159.83 | 162.48 | 418,375 | +2.65(+1.66%) |
Jul 07, 2016 | 159.81 | 160.60 | 158.71 | 159.83 | 401,125 | +0.51(+0.32%) |
Jul 06, 2016 | 159.19 | 159.64 | 157.72 | 159.33 | 500,710 | +0.10(+0.07%) |
Jul 05, 2016 | 161.34 | 161.34 | 158.87 | 159.22 | 651,058 | -2.85(-1.76%) |