Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 203.83 | 204.70 | 202.33 | 203.88 | 372,839 | +1.43(+0.71%) |
Sep 29, 2016 | 204.77 | 205.09 | 201.95 | 202.45 | 398,307 | -3.00(-1.46%) |
Sep 28, 2016 | 205.22 | 206.32 | 203.34 | 205.45 | 287,780 | +0.54(+0.26%) |
Sep 27, 2016 | 205.04 | 206.20 | 203.24 | 204.91 | 382,544 | +0.28(+0.13%) |
Sep 26, 2016 | 202.67 | 205.78 | 202.47 | 204.63 | 649,601 | +1.42(+0.70%) |
Sep 23, 2016 | 201.80 | 204.23 | 201.66 | 203.21 | 409,451 | +0.92(+0.46%) |
Sep 22, 2016 | 201.90 | 203.58 | 201.43 | 202.28 | 396,565 | +2.93(+1.47%) |
Sep 21, 2016 | 197.45 | 199.35 | 196.75 | 199.35 | 458,196 | +2.10(+1.07%) |
Sep 20, 2016 | 200.14 | 200.14 | 196.41 | 197.25 | 406,880 | -1.97(-0.99%) |
Sep 19, 2016 | 200.03 | 201.09 | 198.12 | 199.22 | 351,283 | +0.37(+0.19%) |
Sep 16, 2016 | 199.73 | 201.80 | 198.19 | 198.84 | 1,088,634 | -1.66(-0.83%) |
Sep 15, 2016 | 198.44 | 201.25 | 197.69 | 200.50 | 313,231 | +2.09(+1.06%) |
Sep 14, 2016 | 198.78 | 201.03 | 197.74 | 198.41 | 307,224 | -0.28(-0.14%) |
Sep 13, 2016 | 200.64 | 201.19 | 197.88 | 198.68 | 375,138 | -3.33(-1.65%) |
Sep 12, 2016 | 198.67 | 202.54 | 197.84 | 202.01 | 493,523 | +2.15(+1.08%) |
Sep 09, 2016 | 201.86 | 202.17 | 199.70 | 199.86 | 591,062 | -3.58(-1.76%) |
Sep 08, 2016 | 204.61 | 205.44 | 202.77 | 203.44 | 669,034 | -2.34(-1.14%) |
Sep 07, 2016 | 204.56 | 207.59 | 204.16 | 205.78 | 404,971 | +1.22(+0.60%) |
Sep 06, 2016 | 203.46 | 205.08 | 203.08 | 204.56 | 368,611 | +1.21(+0.60%) |
Sep 02, 2016 | 203.67 | 203.35 | 203.35 | 203.35 | 325,160 | +0.67(+0.33%) |
Sep 01, 2016 | 201.29 | 202.99 | 200.34 | 202.68 | 384,164 | +1.57(+0.78%) |
Aug 31, 2016 | 202.48 | 202.62 | 200.41 | 201.11 | 354,027 | -1.43(-0.71%) |
Aug 30, 2016 | 203.96 | 204.48 | 201.27 | 202.54 | 356,517 | -1.38(-0.67%) |
Aug 29, 2016 | 201.09 | 204.24 | 201.09 | 203.92 | 362,808 | +3.14(+1.56%) |
Aug 26, 2016 | 201.12 | 202.26 | 198.89 | 200.78 | 186,507 | +0.21(+0.11%) |
Aug 25, 2016 | 200.26 | 201.93 | 200.01 | 200.57 | 257,014 | +0.09(+0.05%) |
Aug 24, 2016 | 201.42 | 202.32 | 200.06 | 200.48 | 273,948 | -1.74(-0.86%) |
Aug 23, 2016 | 202.21 | 202.59 | 201.06 | 202.22 | 323,614 | +0.63(+0.31%) |
Aug 22, 2016 | 201.10 | 202.71 | 200.72 | 201.59 | 250,058 | +0.32(+0.16%) |
Aug 19, 2016 | 200.56 | 201.66 | 199.85 | 201.27 | 220,078 | +0.18(+0.09%) |
Aug 18, 2016 | 200.49 | 201.83 | 200.04 | 201.09 | 335,367 | +0.87(+0.43%) |
Aug 17, 2016 | 200.39 | 200.58 | 199.13 | 200.22 | 305,432 | +0.22(+0.11%) |
Aug 16, 2016 | 200.32 | 201.13 | 199.80 | 200.01 | 270,824 | -1.15(-0.57%) |
Aug 15, 2016 | 200.48 | 201.49 | 199.69 | 201.16 | 693,228 | +1.52(+0.76%) |
Aug 12, 2016 | 200.61 | 200.62 | 199.26 | 199.64 | 478,409 | -2.05(-1.02%) |
Aug 11, 2016 | 203.44 | 204.27 | 201.65 | 201.69 | 479,988 | -1.12(-0.55%) |
Aug 10, 2016 | 202.74 | 203.60 | 199.92 | 202.81 | 931,420 | +0.39(+0.20%) |
Aug 09, 2016 | 197.50 | 202.50 | 195.69 | 202.42 | 859,180 | +5.64(+2.87%) |
Aug 08, 2016 | 198.61 | 198.61 | 195.22 | 196.78 | 895,053 | -1.11(-0.56%) |
Aug 05, 2016 | 196.29 | 197.98 | 196.11 | 197.88 | 431,072 | +1.99(+1.02%) |
Aug 04, 2016 | 196.44 | 197.29 | 195.02 | 195.90 | 354,148 | -0.11(-0.06%) |
Aug 03, 2016 | 195.35 | 196.53 | 194.72 | 196.01 | 545,748 | +0.56(+0.29%) |
Aug 02, 2016 | 196.57 | 197.24 | 194.98 | 195.44 | 427,215 | -1.32(-0.67%) |
Aug 01, 2016 | 196.42 | 197.59 | 195.89 | 196.76 | 738,577 | -0.35(-0.18%) |
Jul 29, 2016 | 195.34 | 197.65 | 195.18 | 197.12 | 717,070 | +0.37(+0.19%) |
Jul 28, 2016 | 196.05 | 197.12 | 195.16 | 196.74 | 599,308 | +0.59(+0.30%) |
Jul 27, 2016 | 196.40 | 196.88 | 195.12 | 196.15 | 429,067 | +0.60(+0.31%) |
Jul 26, 2016 | 193.38 | 195.70 | 193.33 | 195.55 | 486,857 | +2.43(+1.26%) |
Jul 25, 2016 | 192.58 | 193.34 | 191.77 | 193.12 | 297,668 | -0.21(-0.11%) |
Jul 22, 2016 | 191.25 | 193.55 | 190.15 | 193.34 | 381,064 | +2.29(+1.20%) |
Jul 21, 2016 | 193.19 | 193.49 | 190.33 | 191.04 | 614,287 | -2.21(-1.15%) |
Jul 20, 2016 | 193.84 | 194.44 | 192.93 | 193.26 | 422,853 | -0.12(-0.06%) |
Jul 19, 2016 | 191.19 | 194.73 | 191.19 | 193.38 | 689,782 | +1.61(+0.84%) |
Jul 18, 2016 | 191.83 | 191.88 | 190.99 | 191.77 | 563,812 | +0.35(+0.18%) |
Jul 15, 2016 | 192.76 | 192.76 | 190.61 | 191.42 | 486,728 | -0.91(-0.47%) |
Jul 14, 2016 | 192.94 | 192.94 | 190.87 | 192.33 | 476,322 | +1.16(+0.61%) |
Jul 13, 2016 | 190.40 | 191.90 | 190.06 | 191.17 | 564,796 | +1.11(+0.59%) |
Jul 12, 2016 | 190.80 | 192.04 | 189.39 | 190.06 | 428,223 | +0.85(+0.45%) |
Jul 11, 2016 | 189.99 | 190.30 | 188.81 | 189.21 | 551,087 | -1.06(-0.56%) |
Jul 08, 2016 | 186.81 | 190.46 | 185.08 | 190.27 | 866,141 | +5.18(+2.80%) |
Jul 07, 2016 | 185.13 | 186.81 | 184.46 | 185.08 | 547,927 | +0.10(+0.05%) |
Jul 06, 2016 | 182.29 | 185.26 | 182.11 | 184.99 | 393,149 | +1.77(+0.97%) |
Jul 05, 2016 | 184.10 | 184.76 | 181.43 | 183.22 | 864,400 | -2.05(-1.11%) |