Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 157.91 | 161.68 | 156.13 | 161.15 | 434,276 | +3.39(+2.15%) |
Sep 29, 2016 | 160.71 | 161.06 | 157.21 | 157.75 | 287,135 | -3.37(-2.09%) |
Sep 28, 2016 | 161.50 | 161.83 | 159.68 | 161.12 | 352,573 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.97 | 159.47 | 161.36 | 443,456 | +0.98(+0.61%) |
Sep 26, 2016 | 163.55 | 163.55 | 159.95 | 160.38 | 551,885 | -4.12(-2.51%) |
Sep 23, 2016 | 169.44 | 169.44 | 164.42 | 164.50 | 277,759 | -5.33(-3.14%) |
Sep 22, 2016 | 167.83 | 170.08 | 167.10 | 169.83 | 318,164 | +2.89(+1.73%) |
Sep 21, 2016 | 167.31 | 168.36 | 165.33 | 166.95 | 292,171 | -0.25(-0.15%) |
Sep 20, 2016 | 169.74 | 170.30 | 166.56 | 167.20 | 326,390 | -0.95(-0.56%) |
Sep 19, 2016 | 166.41 | 168.88 | 166.41 | 168.15 | 510,509 | +2.44(+1.47%) |
Sep 16, 2016 | 168.91 | 168.91 | 165.27 | 165.71 | 754,247 | -3.55(-2.10%) |
Sep 15, 2016 | 169.42 | 170.75 | 168.94 | 169.26 | 314,625 | -0.40(-0.24%) |
Sep 14, 2016 | 171.77 | 172.77 | 168.49 | 169.66 | 259,062 | -2.31(-1.34%) |
Sep 13, 2016 | 173.79 | 174.30 | 171.77 | 171.97 | 129,832 | -3.19(-1.82%) |
Sep 12, 2016 | 172.19 | 175.65 | 171.69 | 175.17 | 238,490 | +2.06(+1.19%) |
Sep 09, 2016 | 179.34 | 179.34 | 173.03 | 173.10 | 228,055 | -7.51(-4.16%) |
Sep 08, 2016 | 179.55 | 180.78 | 178.85 | 180.61 | 135,952 | +0.15(+0.09%) |
Sep 07, 2016 | 178.87 | 180.29 | 178.33 | 180.46 | 241,725 | +1.57(+0.88%) |
Sep 06, 2016 | 178.27 | 179.01 | 177.83 | 178.89 | 127,614 | +0.92(+0.52%) |
Sep 02, 2016 | 176.82 | 177.97 | 177.97 | 177.97 | 130,772 | +1.43(+0.81%) |
Sep 01, 2016 | 176.04 | 177.11 | 173.93 | 176.54 | 191,510 | +0.97(+0.55%) |
Aug 31, 2016 | 177.38 | 177.38 | 174.69 | 175.57 | 143,932 | -1.36(-0.77%) |
Aug 30, 2016 | 176.94 | 178.18 | 175.50 | 176.93 | 123,293 | +0.06(+0.03%) |
Aug 29, 2016 | 175.25 | 177.04 | 174.15 | 176.87 | 123,681 | +1.98(+1.13%) |
Aug 26, 2016 | 173.28 | 175.52 | 173.23 | 174.90 | 118,106 | +1.42(+0.82%) |
Aug 25, 2016 | 172.59 | 174.60 | 172.06 | 173.48 | 87,404 | +0.41(+0.24%) |
Aug 24, 2016 | 174.29 | 175.12 | 172.79 | 173.07 | 115,607 | -1.60(-0.92%) |
Aug 23, 2016 | 175.68 | 176.18 | 174.54 | 174.67 | 105,154 | -0.28(-0.16%) |
Aug 22, 2016 | 174.96 | 175.73 | 174.62 | 174.94 | 114,148 | -0.17(-0.10%) |
Aug 19, 2016 | 175.92 | 176.45 | 173.70 | 175.12 | 221,842 | -1.09(-0.62%) |
Aug 18, 2016 | 173.77 | 176.24 | 173.58 | 176.21 | 198,425 | +1.99(+1.14%) |
Aug 17, 2016 | 172.77 | 174.44 | 171.75 | 174.23 | 269,644 | +1.91(+1.11%) |
Aug 16, 2016 | 174.25 | 174.25 | 172.07 | 172.32 | 205,721 | -2.14(-1.23%) |
Aug 15, 2016 | 174.46 | 174.82 | 173.74 | 174.46 | 148,932 | +0.41(+0.24%) |
Aug 12, 2016 | 173.41 | 174.08 | 172.22 | 174.04 | 154,541 | -0.02(-0.01%) |
Aug 11, 2016 | 173.38 | 174.14 | 172.17 | 174.06 | 197,044 | +0.67(+0.39%) |
Aug 10, 2016 | 172.12 | 173.56 | 171.11 | 173.39 | 116,023 | +1.24(+0.72%) |
Aug 09, 2016 | 172.08 | 172.76 | 171.43 | 172.15 | 177,851 | +0.56(+0.32%) |
Aug 08, 2016 | 172.20 | 172.25 | 170.49 | 171.59 | 142,534 | -0.93(-0.54%) |
Aug 05, 2016 | 172.80 | 173.15 | 172.21 | 172.52 | 171,068 | +0.36(+0.21%) |
Aug 04, 2016 | 172.13 | 172.67 | 171.37 | 172.16 | 175,224 | -0.15(-0.09%) |
Aug 03, 2016 | 172.44 | 172.61 | 171.69 | 172.31 | 183,881 | +0.08(+0.04%) |
Aug 02, 2016 | 172.53 | 173.19 | 171.16 | 172.23 | 146,746 | -0.36(-0.21%) |
Aug 01, 2016 | 171.99 | 174.16 | 171.99 | 172.60 | 279,445 | +0.02(+0.01%) |
Jul 29, 2016 | 171.63 | 173.80 | 171.63 | 172.58 | 208,654 | -0.25(-0.14%) |
Jul 28, 2016 | 172.12 | 173.75 | 168.96 | 172.83 | 475,056 | +5.58(+3.34%) |
Jul 27, 2016 | 169.63 | 169.79 | 166.28 | 167.25 | 383,114 | -2.69(-1.58%) |
Jul 26, 2016 | 168.63 | 169.96 | 167.67 | 169.94 | 319,503 | +1.34(+0.79%) |
Jul 25, 2016 | 170.21 | 170.91 | 168.04 | 168.60 | 285,616 | -1.61(-0.94%) |
Jul 22, 2016 | 169.88 | 170.49 | 169.18 | 170.21 | 322,277 | -0.24(-0.14%) |
Jul 21, 2016 | 170.97 | 171.75 | 169.73 | 170.44 | 130,485 | -0.92(-0.54%) |
Jul 20, 2016 | 172.12 | 172.67 | 170.89 | 171.36 | 341,920 | +0.21(+0.12%) |
Jul 19, 2016 | 170.90 | 171.46 | 170.48 | 171.15 | 216,783 | +0.04(+0.02%) |
Jul 18, 2016 | 171.79 | 172.35 | 170.38 | 171.11 | 186,556 | -0.20(-0.12%) |
Jul 15, 2016 | 173.09 | 173.36 | 170.86 | 171.31 | 268,748 | -1.03(-0.60%) |
Jul 14, 2016 | 174.07 | 175.34 | 171.82 | 172.35 | 204,375 | -0.59(-0.34%) |
Jul 13, 2016 | 174.17 | 174.99 | 172.63 | 172.94 | 371,288 | -1.00(-0.57%) |
Jul 12, 2016 | 174.48 | 176.05 | 173.79 | 173.94 | 313,035 | -1.18(-0.67%) |
Jul 11, 2016 | 174.80 | 175.97 | 174.38 | 175.12 | 184,398 | +0.82(+0.47%) |
Jul 08, 2016 | 172.49 | 174.47 | 171.46 | 174.29 | 225,718 | +2.83(+1.65%) |
Jul 07, 2016 | 170.24 | 172.44 | 170.07 | 171.46 | 219,043 | +1.04(+0.61%) |
Jul 06, 2016 | 170.93 | 171.54 | 170.06 | 170.41 | 371,963 | -0.62(-0.36%) |
Jul 05, 2016 | 171.40 | 173.13 | 170.99 | 171.04 | 366,929 | -0.43(-0.25%) |