Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 172.19 | 175.11 | 169.96 | 173.84 | 21,771 | +3.20(+1.87%) |
Sep 29, 2016 | 166.44 | 174.02 | 166.44 | 170.64 | 131,641 | +4.84(+2.92%) |
Sep 28, 2016 | 155.39 | 166.17 | 153.84 | 165.80 | 121,963 | +11.59(+7.52%) |
Sep 27, 2016 | 153.93 | 154.84 | 151.83 | 154.21 | 37,397 | -2.10(-1.34%) |
Sep 26, 2016 | 156.94 | 159.14 | 155.65 | 156.31 | 26,306 | +0.82(+0.53%) |
Sep 23, 2016 | 160.14 | 161.51 | 155.19 | 155.48 | 17,515 | -5.02(-3.13%) |
Sep 22, 2016 | 160.50 | 161.97 | 159.78 | 160.50 | 16,996 | +3.01(+1.91%) |
Sep 21, 2016 | 153.93 | 157.77 | 153.38 | 157.49 | 62,429 | +5.84(+3.85%) |
Sep 20, 2016 | 153.02 | 153.75 | 150.65 | 151.65 | 11,786 | -1.37(-0.90%) |
Sep 19, 2016 | 155.30 | 156.67 | 153.02 | 153.02 | 23,331 | -0.46(-0.30%) |
Sep 16, 2016 | 152.38 | 153.84 | 151.38 | 153.47 | 25,295 | -1.30(-0.84%) |
Sep 15, 2016 | 153.32 | 155.80 | 152.41 | 154.78 | 21,617 | +2.01(+1.31%) |
Sep 14, 2016 | 153.96 | 156.78 | 151.68 | 152.77 | 30,290 | -1.28(-0.83%) |
Sep 13, 2016 | 157.69 | 157.69 | 152.31 | 154.05 | 37,111 | -6.20(-3.87%) |
Sep 12, 2016 | 156.14 | 160.97 | 154.96 | 160.25 | 18,792 | +1.82(+1.15%) |
Sep 09, 2016 | 164.89 | 166.17 | 158.42 | 158.42 | 41,020 | -9.30(-5.54%) |
Sep 08, 2016 | 163.53 | 168.36 | 162.07 | 167.72 | 57,650 | +5.65(+3.49%) |
Sep 07, 2016 | 163.25 | 163.62 | 161.16 | 162.07 | 12,451 | -0.73(-0.45%) |
Sep 06, 2016 | 160.52 | 163.16 | 159.79 | 162.80 | 15,946 | +2.64(+1.65%) |
Sep 02, 2016 | 160.25 | 160.15 | 160.15 | 160.15 | 22,281 | +2.10(+1.33%) |
Sep 01, 2016 | 158.60 | 159.51 | 155.87 | 158.06 | 31,122 | -1.82(-1.14%) |
Aug 31, 2016 | 161.43 | 162.52 | 158.49 | 159.88 | 29,552 | -2.28(-1.41%) |
Aug 30, 2016 | 164.80 | 165.99 | 161.43 | 162.16 | 40,710 | -1.82(-1.11%) |
Aug 29, 2016 | 162.71 | 165.14 | 162.25 | 163.98 | 7,860 | +0.64(+0.39%) |
Aug 26, 2016 | 164.71 | 167.26 | 162.25 | 163.34 | 47,393 | -0.91(-0.55%) |
Aug 25, 2016 | 163.62 | 166.44 | 162.98 | 164.25 | 10,650 | +0.18(+0.11%) |
Aug 24, 2016 | 166.35 | 167.81 | 163.71 | 164.07 | 56,375 | -3.37(-2.01%) |
Aug 23, 2016 | 165.53 | 168.72 | 165.53 | 167.45 | 13,819 | +1.55(+0.93%) |
Aug 22, 2016 | 167.45 | 167.54 | 165.35 | 165.90 | 16,805 | -4.28(-2.52%) |
Aug 19, 2016 | 171.18 | 171.18 | 168.18 | 170.18 | 14,070 | -1.64(-0.96%) |
Aug 18, 2016 | 166.81 | 172.37 | 166.62 | 171.82 | 32,075 | +5.83(+3.51%) |
Aug 17, 2016 | 165.71 | 166.72 | 163.62 | 165.99 | 44,852 | -0.90(-0.54%) |
Aug 16, 2016 | 167.81 | 167.90 | 165.26 | 166.89 | 13,324 | +0.08(+0.05%) |
Aug 15, 2016 | 162.98 | 167.76 | 162.98 | 166.81 | 40,620 | +5.10(+3.16%) |
Aug 12, 2016 | 164.99 | 165.62 | 160.70 | 161.70 | 38,084 | -2.55(-1.55%) |
Aug 11, 2016 | 162.43 | 165.26 | 161.88 | 164.25 | 22,758 | +3.01(+1.87%) |
Aug 10, 2016 | 166.44 | 166.72 | 161.06 | 161.25 | 36,977 | -4.65(-2.80%) |
Aug 09, 2016 | 168.63 | 168.63 | 164.77 | 165.90 | 25,764 | -1.82(-1.09%) |
Aug 08, 2016 | 164.07 | 169.09 | 164.07 | 167.72 | 39,703 | +5.10(+3.14%) |
Aug 05, 2016 | 159.24 | 162.71 | 158.69 | 162.62 | 41,200 | +3.37(+2.12%) |
Aug 04, 2016 | 157.88 | 160.97 | 157.88 | 159.24 | 18,628 | +0.82(+0.52%) |
Aug 03, 2016 | 154.05 | 158.69 | 153.13 | 158.42 | 97,002 | +4.19(+2.72%) |
Aug 02, 2016 | 156.05 | 156.96 | 150.76 | 154.23 | 77,705 | +0.27(+0.18%) |
Aug 01, 2016 | 158.97 | 159.88 | 153.23 | 153.96 | 68,580 | -7.20(-4.47%) |
Jul 29, 2016 | 157.42 | 161.61 | 156.78 | 161.16 | 56,718 | +2.37(+1.49%) |
Jul 28, 2016 | 160.15 | 163.25 | 157.88 | 158.79 | 34,584 | -1.46(-0.91%) |
Jul 27, 2016 | 163.80 | 166.81 | 159.42 | 160.25 | 34,862 | -3.10(-1.90%) |
Jul 26, 2016 | 159.79 | 163.34 | 159.51 | 163.34 | 45,429 | +2.83(+1.76%) |
Jul 25, 2016 | 164.07 | 164.16 | 160.02 | 160.52 | 98,192 | -5.10(-3.08%) |
Jul 22, 2016 | 168.27 | 168.27 | 163.89 | 165.62 | 125,837 | -1.73(-1.03%) |
Jul 21, 2016 | 170.27 | 173.28 | 167.26 | 167.35 | 40,856 | -2.92(-1.71%) |
Jul 20, 2016 | 168.18 | 172.00 | 165.35 | 170.27 | 64,482 | +0.73(+0.43%) |
Jul 19, 2016 | 171.91 | 172.09 | 169.27 | 169.54 | 21,349 | -3.37(-1.95%) |
Jul 18, 2016 | 171.09 | 172.91 | 168.45 | 172.91 | 37,928 | +0.64(+0.37%) |
Jul 15, 2016 | 174.46 | 174.46 | 171.73 | 172.28 | 26,847 | -0.64(-0.37%) |
Jul 14, 2016 | 173.83 | 175.74 | 172.64 | 172.91 | 39,469 | +1.46(+0.85%) |
Jul 13, 2016 | 175.83 | 177.94 | 170.18 | 171.46 | 101,522 | -5.56(-3.14%) |
Jul 12, 2016 | 172.00 | 178.38 | 171.91 | 177.02 | 103,581 | +9.75(+5.83%) |
Jul 11, 2016 | 171.00 | 173.19 | 167.17 | 167.26 | 52,924 | -2.10(-1.24%) |
Jul 08, 2016 | 167.08 | 171.00 | 165.62 | 169.36 | 89,309 | +3.74(+2.26%) |
Jul 07, 2016 | 168.18 | 173.46 | 164.53 | 165.62 | 157,138 | -0.91(-0.55%) |
Jul 06, 2016 | 165.99 | 167.08 | 163.07 | 166.53 | 38,898 | -0.91(-0.54%) |
Jul 05, 2016 | 172.91 | 173.28 | 163.98 | 167.45 | 60,839 | -9.66(-5.46%) |