Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 199.33 | 199.66 | 194.63 | 196.59 | 2,640,449 | -2.15(-1.08%) |
Sep 29, 2016 | 201.80 | 201.80 | 197.60 | 198.74 | 1,382,676 | -2.80(-1.39%) |
Sep 28, 2016 | 201.84 | 202.52 | 200.80 | 201.53 | 1,649,267 | -0.03(-0.02%) |
Sep 27, 2016 | 201.77 | 202.57 | 201.16 | 201.56 | 1,154,211 | +0.21(+0.11%) |
Sep 26, 2016 | 201.50 | 202.95 | 200.93 | 201.35 | 1,073,938 | -0.25(-0.13%) |
Sep 23, 2016 | 201.80 | 202.18 | 200.62 | 201.60 | 1,047,201 | -0.64(-0.32%) |
Sep 22, 2016 | 200.88 | 202.58 | 200.70 | 202.25 | 1,430,374 | +2.30(+1.15%) |
Sep 21, 2016 | 197.75 | 199.99 | 197.32 | 199.95 | 2,024,755 | +2.74(+1.39%) |
Sep 20, 2016 | 197.92 | 198.65 | 197.21 | 197.21 | 1,229,112 | -0.33(-0.17%) |
Sep 19, 2016 | 196.24 | 198.37 | 196.06 | 197.54 | 1,776,190 | +2.81(+1.44%) |
Sep 16, 2016 | 195.52 | 195.70 | 194.56 | 194.72 | 3,527,637 | -1.34(-0.69%) |
Sep 15, 2016 | 194.69 | 196.40 | 194.11 | 196.07 | 1,553,049 | +1.38(+0.71%) |
Sep 14, 2016 | 194.69 | 196.00 | 194.28 | 194.69 | 1,822,365 | +0.00(+0.00%) |
Sep 13, 2016 | 194.91 | 195.77 | 194.36 | 194.69 | 1,962,059 | -1.14(-0.58%) |
Sep 12, 2016 | 193.95 | 196.41 | 192.94 | 195.83 | 2,221,782 | +0.70(+0.36%) |
Sep 09, 2016 | 196.93 | 197.34 | 195.09 | 195.13 | 1,919,538 | -3.03(-1.53%) |
Sep 08, 2016 | 197.22 | 198.66 | 196.82 | 198.15 | 1,523,411 | +0.21(+0.11%) |
Sep 07, 2016 | 198.59 | 199.28 | 197.76 | 197.94 | 1,519,205 | -1.34(-0.67%) |
Sep 06, 2016 | 200.29 | 200.50 | 198.67 | 199.28 | 1,951,543 | -0.26(-0.13%) |
Sep 02, 2016 | 199.89 | 199.54 | 199.54 | 199.54 | 1,820,216 | -0.24(-0.12%) |
Sep 01, 2016 | 199.38 | 199.97 | 198.37 | 199.78 | 1,630,479 | +0.52(+0.26%) |
Aug 31, 2016 | 196.00 | 199.78 | 195.67 | 199.25 | 3,524,357 | +2.89(+1.47%) |
Aug 30, 2016 | 198.99 | 199.53 | 195.87 | 196.37 | 2,301,529 | -2.62(-1.32%) |
Aug 29, 2016 | 199.56 | 200.44 | 198.78 | 198.99 | 2,010,390 | -0.11(-0.06%) |
Aug 26, 2016 | 202.82 | 203.47 | 198.46 | 199.10 | 5,766,674 | -3.33(-1.65%) |
Aug 25, 2016 | 201.69 | 203.79 | 200.37 | 202.44 | 5,382,099 | +0.33(+0.17%) |
Aug 24, 2016 | 202.62 | 203.43 | 199.40 | 202.10 | 12,964,459 | -1.33(-0.65%) |
Aug 23, 2016 | 207.90 | 207.90 | 202.11 | 203.43 | 13,047,917 | -3.62(-1.75%) |
Aug 22, 2016 | 207.19 | 208.86 | 206.69 | 207.05 | 4,654,237 | +0.06(+0.03%) |
Aug 19, 2016 | 207.49 | 207.71 | 205.83 | 206.99 | 2,962,381 | -1.06(-0.51%) |
Aug 18, 2016 | 208.23 | 208.48 | 206.97 | 208.05 | 3,187,459 | -0.18(-0.09%) |
Aug 17, 2016 | 209.09 | 209.74 | 204.90 | 208.23 | 5,378,657 | -0.92(-0.44%) |
Aug 16, 2016 | 216.04 | 216.70 | 207.25 | 209.15 | 9,679,502 | -7.93(-3.65%) |
Aug 15, 2016 | 215.22 | 217.42 | 215.20 | 217.07 | 11,225,901 | +1.91(+0.89%) |
Aug 12, 2016 | 213.81 | 216.13 | 213.13 | 215.16 | 17,141,540 | +1.31(+0.61%) |
Aug 11, 2016 | 213.00 | 215.09 | 211.90 | 213.85 | 15,528,963 | +1.01(+0.47%) |
Aug 10, 2016 | 211.63 | 213.49 | 211.02 | 212.84 | 11,743,415 | +0.52(+0.25%) |
Aug 09, 2016 | 212.13 | 212.83 | 211.11 | 212.31 | 12,154,576 | +0.38(+0.18%) |
Aug 08, 2016 | 211.78 | 213.30 | 210.79 | 211.93 | 10,734,181 | -0.08(-0.04%) |
Aug 05, 2016 | 211.08 | 212.01 | 209.85 | 212.01 | 5,424,127 | +2.07(+0.99%) |
Aug 04, 2016 | 209.86 | 210.78 | 208.63 | 209.94 | 7,022,954 | +0.73(+0.35%) |
Aug 03, 2016 | 209.75 | 209.94 | 207.50 | 209.21 | 8,381,755 | -0.12(-0.06%) |
Aug 02, 2016 | 207.03 | 209.71 | 205.86 | 209.33 | 5,857,291 | +1.76(+0.85%) |
Aug 01, 2016 | 205.77 | 207.64 | 205.51 | 207.57 | 3,415,832 | +1.72(+0.84%) |
Jul 29, 2016 | 207.30 | 207.55 | 205.83 | 205.86 | 2,674,247 | -1.48(-0.71%) |
Jul 28, 2016 | 207.05 | 207.62 | 205.30 | 207.34 | 3,334,485 | +0.32(+0.15%) |
Jul 27, 2016 | 208.09 | 208.52 | 206.10 | 207.02 | 3,183,828 | -0.49(-0.24%) |
Jul 26, 2016 | 208.21 | 208.89 | 206.75 | 207.51 | 2,604,593 | -0.70(-0.34%) |
Jul 25, 2016 | 209.19 | 209.56 | 207.48 | 208.21 | 1,591,034 | -1.38(-0.66%) |
Jul 22, 2016 | 207.38 | 209.73 | 206.12 | 209.59 | 2,289,180 | +2.58(+1.25%) |
Jul 21, 2016 | 209.73 | 209.73 | 204.94 | 207.00 | 3,367,306 | -2.06(-0.99%) |
Jul 20, 2016 | 211.22 | 211.63 | 208.43 | 209.06 | 4,127,633 | -1.87(-0.88%) |
Jul 19, 2016 | 210.59 | 214.52 | 205.34 | 210.93 | 6,113,951 | +2.17(+1.04%) |
Jul 18, 2016 | 209.97 | 210.38 | 207.95 | 208.76 | 2,879,821 | -0.56(-0.27%) |
Jul 15, 2016 | 209.42 | 209.84 | 208.60 | 209.32 | 4,248,758 | +0.80(+0.38%) |
Jul 14, 2016 | 209.49 | 210.09 | 207.46 | 208.52 | 4,081,184 | +0.08(+0.04%) |
Jul 13, 2016 | 207.79 | 208.88 | 207.64 | 208.44 | 5,870,474 | +0.98(+0.47%) |
Jul 12, 2016 | 208.23 | 208.82 | 206.91 | 207.46 | 5,116,980 | +0.25(+0.12%) |
Jul 11, 2016 | 205.57 | 208.80 | 205.20 | 207.21 | 7,780,084 | +2.03(+0.99%) |
Jul 08, 2016 | 204.27 | 205.50 | 202.41 | 205.18 | 1,329,405 | +1.74(+0.85%) |
Jul 07, 2016 | 203.82 | 204.63 | 202.50 | 203.44 | 1,180,127 | -0.25(-0.12%) |
Jul 06, 2016 | 204.41 | 204.71 | 201.91 | 203.70 | 1,703,312 | +0.46(+0.23%) |
Jul 05, 2016 | 202.66 | 203.94 | 202.34 | 203.23 | 1,629,862 | +0.13(+0.06%) |