Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 189.41 | 190.22 | 186.21 | 189.17 | 1,153,751 | +0.30(+0.16%) |
Sep 29, 2016 | 192.07 | 192.07 | 187.71 | 188.87 | 1,114,042 | -3.79(-1.97%) |
Sep 28, 2016 | 193.12 | 193.12 | 191.59 | 192.66 | 699,707 | -0.13(-0.07%) |
Sep 27, 2016 | 192.11 | 193.35 | 191.49 | 192.80 | 606,149 | +0.93(+0.48%) |
Sep 26, 2016 | 191.50 | 192.42 | 191.01 | 191.87 | 692,739 | -0.04(-0.02%) |
Sep 23, 2016 | 190.71 | 192.30 | 189.96 | 191.91 | 883,993 | +0.49(+0.26%) |
Sep 22, 2016 | 191.82 | 192.04 | 190.80 | 191.42 | 994,634 | +0.57(+0.30%) |
Sep 21, 2016 | 187.68 | 191.06 | 187.60 | 190.85 | 850,111 | +3.31(+1.76%) |
Sep 20, 2016 | 187.62 | 188.13 | 186.87 | 187.55 | 654,221 | +0.84(+0.45%) |
Sep 19, 2016 | 186.78 | 187.74 | 186.55 | 186.71 | 825,579 | +0.14(+0.08%) |
Sep 16, 2016 | 186.63 | 187.37 | 186.21 | 186.56 | 1,282,987 | -0.34(-0.18%) |
Sep 15, 2016 | 184.48 | 187.62 | 184.05 | 186.91 | 761,048 | +2.28(+1.24%) |
Sep 14, 2016 | 184.12 | 185.09 | 183.99 | 184.63 | 1,010,525 | +0.40(+0.22%) |
Sep 13, 2016 | 184.81 | 185.91 | 183.99 | 184.23 | 937,552 | -1.69(-0.91%) |
Sep 12, 2016 | 184.23 | 186.49 | 182.75 | 185.92 | 1,060,453 | +0.91(+0.49%) |
Sep 09, 2016 | 186.72 | 187.18 | 184.96 | 185.01 | 905,852 | -3.09(-1.64%) |
Sep 08, 2016 | 187.47 | 188.48 | 187.08 | 188.09 | 673,388 | -0.12(-0.06%) |
Sep 07, 2016 | 189.23 | 189.24 | 187.56 | 188.21 | 885,538 | -1.68(-0.88%) |
Sep 06, 2016 | 188.63 | 189.96 | 188.22 | 189.89 | 743,498 | +1.34(+0.71%) |
Sep 02, 2016 | 187.77 | 188.54 | 188.54 | 188.54 | 668,746 | +1.25(+0.67%) |
Sep 01, 2016 | 187.62 | 188.36 | 185.89 | 187.30 | 730,249 | -0.21(-0.11%) |
Aug 31, 2016 | 187.83 | 187.85 | 186.55 | 187.51 | 798,594 | -0.49(-0.26%) |
Aug 30, 2016 | 188.62 | 189.02 | 187.36 | 188.00 | 805,702 | -0.42(-0.23%) |
Aug 29, 2016 | 187.14 | 188.94 | 186.94 | 188.42 | 666,233 | +1.03(+0.55%) |
Aug 26, 2016 | 188.99 | 189.85 | 186.67 | 187.39 | 915,054 | -1.34(-0.71%) |
Aug 25, 2016 | 186.98 | 189.36 | 186.23 | 188.72 | 939,394 | +0.30(+0.16%) |
Aug 24, 2016 | 188.27 | 188.94 | 186.80 | 188.42 | 1,089,614 | -0.44(-0.23%) |
Aug 23, 2016 | 192.68 | 192.74 | 188.62 | 188.86 | 1,176,493 | -3.31(-1.72%) |
Aug 22, 2016 | 191.39 | 192.68 | 190.86 | 192.17 | 654,828 | +0.74(+0.39%) |
Aug 19, 2016 | 191.50 | 192.38 | 190.85 | 191.43 | 756,560 | -0.63(-0.33%) |
Aug 18, 2016 | 192.38 | 192.82 | 191.66 | 192.07 | 542,098 | -0.36(-0.19%) |
Aug 17, 2016 | 191.38 | 192.59 | 190.71 | 192.43 | 1,194,913 | +1.28(+0.67%) |
Aug 16, 2016 | 192.78 | 193.23 | 190.56 | 191.15 | 707,500 | -2.39(-1.23%) |
Aug 15, 2016 | 192.05 | 194.16 | 191.80 | 193.54 | 781,266 | +1.41(+0.73%) |
Aug 12, 2016 | 191.93 | 192.34 | 191.06 | 192.13 | 634,857 | +0.19(+0.10%) |
Aug 11, 2016 | 191.61 | 192.23 | 190.62 | 191.93 | 931,770 | +0.71(+0.37%) |
Aug 10, 2016 | 190.98 | 191.56 | 190.21 | 191.22 | 728,043 | +0.39(+0.20%) |
Aug 09, 2016 | 190.53 | 190.92 | 190.11 | 190.83 | 557,294 | +0.59(+0.31%) |
Aug 08, 2016 | 192.68 | 192.68 | 189.80 | 190.24 | 831,102 | -2.54(-1.32%) |
Aug 05, 2016 | 192.51 | 193.24 | 192.09 | 192.78 | 684,909 | +0.54(+0.28%) |
Aug 04, 2016 | 193.06 | 193.67 | 191.97 | 192.24 | 623,106 | -0.28(-0.15%) |
Aug 03, 2016 | 192.78 | 193.29 | 191.77 | 192.52 | 921,604 | -0.02(-0.01%) |
Aug 02, 2016 | 190.79 | 192.82 | 190.08 | 192.54 | 1,207,714 | +1.75(+0.92%) |
Aug 01, 2016 | 190.06 | 191.67 | 189.98 | 190.79 | 1,361,862 | +0.05(+0.03%) |
Jul 29, 2016 | 191.26 | 191.90 | 190.72 | 190.74 | 873,893 | -0.53(-0.28%) |
Jul 28, 2016 | 191.75 | 192.72 | 189.85 | 191.26 | 1,384,706 | -0.51(-0.27%) |
Jul 27, 2016 | 195.52 | 195.73 | 190.36 | 191.78 | 1,616,976 | -0.47(-0.25%) |
Jul 26, 2016 | 193.02 | 193.59 | 191.90 | 192.25 | 1,163,491 | -0.69(-0.36%) |
Jul 25, 2016 | 193.21 | 193.21 | 191.51 | 192.94 | 1,042,720 | -0.41(-0.21%) |
Jul 22, 2016 | 191.63 | 193.65 | 191.06 | 193.35 | 924,717 | +1.22(+0.64%) |
Jul 21, 2016 | 196.17 | 196.19 | 191.28 | 192.13 | 1,189,386 | -3.82(-1.95%) |
Jul 20, 2016 | 195.69 | 196.54 | 195.03 | 195.95 | 1,458,559 | +0.88(+0.45%) |
Jul 19, 2016 | 194.59 | 197.33 | 192.06 | 195.07 | 2,418,816 | +0.65(+0.34%) |
Jul 18, 2016 | 195.60 | 195.61 | 194.30 | 194.42 | 1,030,677 | -0.57(-0.29%) |
Jul 15, 2016 | 195.47 | 195.47 | 194.37 | 194.99 | 1,982,725 | +0.29(+0.15%) |
Jul 14, 2016 | 196.44 | 196.52 | 194.43 | 194.70 | 1,381,976 | -0.57(-0.29%) |
Jul 13, 2016 | 194.70 | 195.46 | 194.13 | 195.27 | 1,704,618 | +1.15(+0.59%) |
Jul 12, 2016 | 195.83 | 196.05 | 193.92 | 194.12 | 1,084,288 | -1.31(-0.67%) |
Jul 11, 2016 | 195.73 | 197.04 | 195.13 | 195.43 | 1,485,900 | -0.01(-0.00%) |
Jul 08, 2016 | 195.03 | 195.63 | 194.14 | 195.44 | 2,039,963 | +1.29(+0.67%) |
Jul 07, 2016 | 194.94 | 195.49 | 193.54 | 194.14 | 857,481 | -1.08(-0.55%) |
Jul 06, 2016 | 195.16 | 195.53 | 193.94 | 195.23 | 967,126 | +0.16(+0.08%) |
Jul 05, 2016 | 195.08 | 195.69 | 194.24 | 195.07 | 1,093,157 | -0.22(-0.11%) |