Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 157.35 | 157.86 | 156.31 | 156.59 | 2,158,011 | -0.39(-0.25%) |
Sep 29, 2016 | 157.28 | 157.74 | 155.91 | 156.98 | 2,172,132 | -0.30(-0.19%) |
Sep 28, 2016 | 158.55 | 158.89 | 156.44 | 157.28 | 2,544,270 | -1.66(-1.04%) |
Sep 27, 2016 | 156.86 | 158.99 | 156.40 | 158.94 | 2,345,584 | +1.76(+1.12%) |
Sep 26, 2016 | 155.98 | 157.91 | 155.18 | 157.18 | 2,700,538 | +0.85(+0.54%) |
Sep 23, 2016 | 154.80 | 156.95 | 154.75 | 156.33 | 2,758,230 | +0.65(+0.42%) |
Sep 22, 2016 | 156.33 | 157.21 | 154.90 | 155.67 | 3,543,342 | -0.18(-0.11%) |
Sep 21, 2016 | 152.94 | 156.26 | 152.94 | 155.85 | 5,921,310 | +10.05(+6.89%) |
Sep 20, 2016 | 145.00 | 147.13 | 144.91 | 145.80 | 2,993,400 | +1.25(+0.86%) |
Sep 19, 2016 | 143.49 | 145.43 | 143.02 | 144.56 | 2,024,101 | +2.12(+1.49%) |
Sep 16, 2016 | 142.83 | 143.49 | 141.81 | 142.43 | 2,827,241 | -1.06(-0.74%) |
Sep 15, 2016 | 142.53 | 144.06 | 142.10 | 143.49 | 1,565,941 | +0.56(+0.39%) |
Sep 14, 2016 | 143.48 | 144.02 | 142.58 | 142.93 | 1,149,311 | -0.81(-0.56%) |
Sep 13, 2016 | 144.89 | 145.20 | 142.79 | 143.74 | 1,470,506 | -2.61(-1.78%) |
Sep 12, 2016 | 143.61 | 147.08 | 143.48 | 146.35 | 1,478,504 | +2.16(+1.50%) |
Sep 09, 2016 | 147.10 | 148.08 | 144.16 | 144.19 | 1,659,347 | -4.08(-2.75%) |
Sep 08, 2016 | 146.93 | 148.68 | 146.87 | 148.27 | 927,472 | +0.54(+0.36%) |
Sep 07, 2016 | 147.09 | 147.93 | 146.61 | 147.73 | 1,003,676 | +0.33(+0.22%) |
Sep 06, 2016 | 149.43 | 149.43 | 146.42 | 147.40 | 1,307,180 | -0.59(-0.40%) |
Sep 02, 2016 | 148.64 | 147.99 | 147.99 | 147.99 | 1,788,648 | -0.13(-0.09%) |
Sep 01, 2016 | 148.00 | 148.67 | 146.52 | 148.12 | 1,321,666 | +0.63(+0.43%) |
Aug 31, 2016 | 147.08 | 147.60 | 146.20 | 147.49 | 1,374,155 | +0.00(+0.00%) |
Aug 30, 2016 | 148.02 | 148.38 | 147.00 | 147.49 | 1,122,873 | -0.21(-0.14%) |
Aug 29, 2016 | 147.94 | 148.35 | 147.23 | 147.70 | 1,325,389 | +0.20(+0.13%) |
Aug 26, 2016 | 148.49 | 149.41 | 146.99 | 147.51 | 1,233,082 | -0.52(-0.35%) |
Aug 25, 2016 | 149.57 | 149.85 | 147.69 | 148.03 | 1,475,286 | -2.41(-1.61%) |
Aug 24, 2016 | 150.72 | 151.37 | 150.03 | 150.44 | 961,320 | -0.32(-0.21%) |
Aug 23, 2016 | 151.13 | 151.52 | 150.43 | 150.76 | 951,346 | +0.63(+0.42%) |
Aug 22, 2016 | 151.12 | 151.64 | 149.55 | 150.14 | 1,058,425 | -0.66(-0.44%) |
Aug 19, 2016 | 149.15 | 151.52 | 149.02 | 150.80 | 1,527,398 | +1.29(+0.86%) |
Aug 18, 2016 | 148.99 | 149.93 | 148.62 | 149.51 | 1,234,533 | +0.66(+0.44%) |
Aug 17, 2016 | 149.33 | 149.50 | 148.29 | 148.85 | 1,231,375 | -0.25(-0.17%) |
Aug 16, 2016 | 148.36 | 149.45 | 148.08 | 149.10 | 1,021,438 | +0.30(+0.20%) |
Aug 15, 2016 | 148.18 | 149.34 | 148.18 | 148.80 | 1,250,735 | +0.81(+0.54%) |
Aug 12, 2016 | 147.66 | 148.45 | 147.24 | 148.00 | 1,172,260 | -0.26(-0.18%) |
Aug 11, 2016 | 147.50 | 148.60 | 147.02 | 148.26 | 1,169,763 | +1.02(+0.69%) |
Aug 10, 2016 | 146.55 | 147.42 | 146.45 | 147.24 | 920,461 | +0.29(+0.19%) |
Aug 09, 2016 | 146.22 | 147.85 | 145.90 | 146.95 | 817,261 | +0.56(+0.38%) |
Aug 08, 2016 | 146.07 | 147.94 | 145.87 | 146.39 | 1,088,329 | +0.71(+0.49%) |
Aug 05, 2016 | 143.63 | 145.73 | 143.28 | 145.68 | 1,168,443 | +2.76(+1.93%) |
Aug 04, 2016 | 143.74 | 143.83 | 142.05 | 142.92 | 980,481 | -0.71(-0.49%) |
Aug 03, 2016 | 142.54 | 143.80 | 142.50 | 143.63 | 659,516 | +1.28(+0.90%) |
Aug 02, 2016 | 143.97 | 144.72 | 141.85 | 142.35 | 955,698 | -2.22(-1.53%) |
Aug 01, 2016 | 144.87 | 145.66 | 144.04 | 144.56 | 917,725 | -0.21(-0.15%) |
Jul 29, 2016 | 143.63 | 145.06 | 142.50 | 144.78 | 1,136,555 | +0.40(+0.28%) |
Jul 28, 2016 | 143.26 | 144.66 | 142.55 | 144.38 | 975,336 | +0.48(+0.34%) |
Jul 27, 2016 | 144.29 | 144.86 | 143.08 | 143.89 | 1,141,010 | -0.53(-0.36%) |
Jul 26, 2016 | 143.51 | 144.71 | 143.22 | 144.42 | 1,282,932 | +1.13(+0.79%) |
Jul 25, 2016 | 143.34 | 143.80 | 142.55 | 143.29 | 1,503,106 | -0.48(-0.34%) |
Jul 22, 2016 | 141.34 | 143.81 | 141.34 | 143.77 | 1,379,023 | +2.11(+1.49%) |
Jul 21, 2016 | 142.64 | 143.54 | 141.32 | 141.66 | 981,075 | -1.49(-1.04%) |
Jul 20, 2016 | 143.16 | 143.98 | 142.25 | 143.14 | 764,214 | +0.35(+0.24%) |
Jul 19, 2016 | 143.03 | 143.74 | 142.42 | 142.79 | 864,616 | -0.97(-0.67%) |
Jul 18, 2016 | 143.76 | 144.13 | 142.75 | 143.76 | 973,220 | +0.15(+0.11%) |
Jul 15, 2016 | 145.02 | 145.07 | 143.44 | 143.61 | 1,405,771 | -0.81(-0.56%) |
Jul 14, 2016 | 144.68 | 146.34 | 144.37 | 144.42 | 1,740,593 | +0.97(+0.67%) |
Jul 13, 2016 | 143.20 | 144.20 | 142.51 | 143.46 | 1,619,560 | +0.42(+0.29%) |
Jul 12, 2016 | 141.11 | 143.21 | 140.76 | 143.03 | 1,927,523 | +2.54(+1.81%) |
Jul 11, 2016 | 140.50 | 141.85 | 139.88 | 140.50 | 2,119,916 | +0.80(+0.57%) |
Jul 08, 2016 | 137.72 | 140.29 | 136.46 | 139.70 | 1,949,991 | +3.24(+2.37%) |
Jul 07, 2016 | 135.87 | 137.26 | 135.32 | 136.46 | 1,689,729 | +1.03(+0.76%) |
Jul 06, 2016 | 135.56 | 136.02 | 134.14 | 135.43 | 2,098,358 | -0.64(-0.47%) |
Jul 05, 2016 | 136.35 | 136.88 | 134.45 | 136.08 | 2,143,791 | -1.49(-1.09%) |