Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 165.86 | 168.41 | 164.52 | 167.44 | 124,644 | +1.70(+1.03%) |
Sep 29, 2016 | 170.59 | 170.70 | 165.59 | 165.74 | 88,358 | -4.51(-2.65%) |
Sep 28, 2016 | 169.73 | 170.66 | 169.23 | 170.25 | 115,039 | +1.19(+0.70%) |
Sep 27, 2016 | 170.40 | 171.71 | 168.00 | 169.06 | 128,692 | -1.81(-1.06%) |
Sep 26, 2016 | 170.94 | 171.70 | 169.71 | 170.87 | 133,525 | -0.91(-0.53%) |
Sep 23, 2016 | 169.88 | 172.31 | 169.60 | 171.78 | 124,781 | +1.48(+0.87%) |
Sep 22, 2016 | 168.88 | 171.43 | 167.65 | 170.30 | 157,392 | +2.67(+1.59%) |
Sep 21, 2016 | 167.48 | 169.96 | 165.99 | 167.63 | 125,626 | +1.08(+0.65%) |
Sep 20, 2016 | 165.76 | 168.85 | 165.30 | 166.55 | 126,963 | +2.30(+1.40%) |
Sep 19, 2016 | 166.14 | 166.75 | 163.58 | 164.25 | 105,361 | -0.59(-0.36%) |
Sep 16, 2016 | 167.60 | 167.60 | 164.02 | 164.84 | 181,276 | -2.78(-1.66%) |
Sep 15, 2016 | 168.49 | 170.07 | 165.56 | 167.62 | 79,512 | -0.77(-0.46%) |
Sep 14, 2016 | 169.55 | 170.75 | 167.40 | 168.39 | 105,118 | -1.54(-0.91%) |
Sep 13, 2016 | 171.18 | 171.80 | 168.07 | 169.93 | 253,822 | -2.52(-1.46%) |
Sep 12, 2016 | 170.88 | 172.89 | 168.21 | 172.45 | 131,654 | +1.75(+1.03%) |
Sep 09, 2016 | 171.13 | 173.67 | 170.64 | 170.70 | 220,822 | -1.95(-1.13%) |
Sep 08, 2016 | 171.33 | 172.99 | 169.45 | 172.65 | 131,106 | +0.94(+0.55%) |
Sep 07, 2016 | 170.20 | 172.63 | 169.58 | 171.71 | 122,109 | +1.08(+0.63%) |
Sep 06, 2016 | 169.49 | 170.72 | 167.50 | 170.63 | 86,175 | +0.85(+0.50%) |
Sep 02, 2016 | 168.27 | 169.78 | 169.78 | 169.78 | 71,400 | +2.46(+1.47%) |
Sep 01, 2016 | 166.47 | 168.27 | 165.18 | 167.32 | 73,280 | +0.53(+0.32%) |
Aug 31, 2016 | 165.73 | 167.25 | 165.12 | 166.79 | 75,646 | -0.17(-0.10%) |
Aug 30, 2016 | 166.07 | 167.18 | 165.09 | 166.96 | 62,194 | +0.96(+0.58%) |
Aug 29, 2016 | 167.30 | 168.17 | 165.62 | 166.00 | 125,917 | -1.47(-0.88%) |
Aug 26, 2016 | 168.42 | 171.61 | 166.00 | 167.47 | 95,707 | -0.85(-0.50%) |
Aug 25, 2016 | 166.76 | 168.70 | 166.07 | 168.32 | 108,071 | +1.54(+0.92%) |
Aug 24, 2016 | 168.45 | 171.81 | 166.45 | 166.78 | 114,527 | -1.64(-0.97%) |
Aug 23, 2016 | 167.40 | 170.00 | 167.03 | 168.42 | 79,155 | +1.54(+0.92%) |
Aug 22, 2016 | 166.60 | 166.96 | 164.04 | 166.88 | 99,852 | +0.24(+0.14%) |
Aug 19, 2016 | 165.46 | 167.04 | 164.20 | 166.64 | 72,109 | +1.06(+0.64%) |
Aug 18, 2016 | 164.27 | 165.84 | 164.12 | 165.58 | 78,997 | +1.56(+0.95%) |
Aug 17, 2016 | 165.18 | 165.31 | 163.18 | 164.02 | 109,384 | -1.38(-0.83%) |
Aug 16, 2016 | 166.45 | 166.74 | 163.81 | 165.40 | 65,063 | -1.35(-0.81%) |
Aug 15, 2016 | 165.43 | 167.60 | 165.22 | 166.75 | 65,685 | +1.32(+0.80%) |
Aug 12, 2016 | 165.80 | 165.89 | 164.14 | 165.43 | 93,355 | -0.70(-0.42%) |
Aug 11, 2016 | 166.05 | 166.53 | 164.92 | 166.13 | 132,782 | +0.55(+0.33%) |
Aug 10, 2016 | 165.22 | 166.12 | 164.00 | 165.58 | 105,913 | +0.52(+0.32%) |
Aug 09, 2016 | 163.86 | 165.20 | 163.21 | 165.06 | 101,169 | +0.62(+0.38%) |
Aug 08, 2016 | 166.11 | 167.08 | 163.50 | 164.44 | 105,328 | -1.88(-1.13%) |
Aug 05, 2016 | 165.24 | 168.02 | 164.65 | 166.32 | 137,491 | +1.83(+1.11%) |
Aug 04, 2016 | 166.67 | 167.33 | 163.52 | 164.49 | 129,856 | -2.35(-1.41%) |
Aug 03, 2016 | 167.67 | 167.67 | 162.94 | 166.84 | 192,006 | -0.40(-0.24%) |
Aug 02, 2016 | 171.20 | 171.29 | 166.89 | 167.24 | 227,821 | -4.77(-2.77%) |
Aug 01, 2016 | 174.32 | 174.32 | 170.00 | 172.01 | 242,203 | -2.88(-1.65%) |
Jul 29, 2016 | 171.14 | 175.13 | 161.90 | 174.89 | 590,759 | -10.19(-5.51%) |
Jul 28, 2016 | 185.36 | 186.76 | 184.39 | 185.08 | 158,082 | +2.10(+1.15%) |
Jul 27, 2016 | 185.07 | 185.34 | 181.11 | 182.98 | 143,864 | -2.23(-1.20%) |
Jul 26, 2016 | 184.90 | 187.49 | 183.21 | 185.21 | 125,136 | +0.70(+0.38%) |
Jul 25, 2016 | 187.66 | 187.66 | 184.36 | 184.51 | 72,673 | -3.33(-1.77%) |
Jul 22, 2016 | 183.53 | 189.45 | 183.53 | 187.84 | 131,613 | +4.05(+2.20%) |
Jul 21, 2016 | 189.81 | 191.40 | 182.25 | 183.79 | 199,810 | -6.69(-3.51%) |
Jul 20, 2016 | 188.10 | 191.76 | 186.61 | 190.48 | 120,462 | +3.93(+2.11%) |
Jul 19, 2016 | 187.61 | 188.98 | 186.52 | 186.55 | 107,491 | -0.85(-0.45%) |
Jul 18, 2016 | 186.78 | 191.54 | 186.20 | 187.40 | 184,325 | +0.19(+0.10%) |
Jul 15, 2016 | 183.35 | 188.06 | 181.44 | 187.21 | 208,048 | +5.00(+2.74%) |
Jul 14, 2016 | 183.93 | 184.78 | 181.96 | 182.21 | 117,937 | +0.63(+0.35%) |
Jul 13, 2016 | 183.04 | 183.04 | 180.77 | 181.58 | 122,401 | -0.02(-0.01%) |
Jul 12, 2016 | 182.01 | 183.20 | 179.18 | 181.60 | 135,978 | +1.05(+0.58%) |
Jul 11, 2016 | 180.07 | 182.04 | 177.97 | 180.55 | 94,736 | +2.26(+1.27%) |
Jul 08, 2016 | 175.91 | 179.91 | 173.84 | 178.29 | 105,316 | +4.45(+2.56%) |
Jul 07, 2016 | 173.94 | 175.60 | 171.87 | 173.84 | 75,050 | +0.96(+0.56%) |
Jul 05, 2016 | 171.18 | 174.71 | 168.00 | 172.88 | 89,631 | +0.49(+0.28%) |