Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 153.60 | 156.38 | 153.60 | 155.92 | 1,962,838 | +2.94(+1.92%) |
Sep 29, 2016 | 155.49 | 156.12 | 152.27 | 152.97 | 1,463,697 | -2.53(-1.63%) |
Sep 28, 2016 | 155.94 | 155.94 | 154.03 | 155.50 | 959,779 | -0.24(-0.15%) |
Sep 27, 2016 | 153.36 | 155.88 | 152.75 | 155.74 | 1,884,460 | +2.67(+1.74%) |
Sep 26, 2016 | 153.88 | 153.88 | 152.53 | 153.07 | 1,683,745 | -1.47(-0.95%) |
Sep 23, 2016 | 153.75 | 155.02 | 153.61 | 154.54 | 1,659,023 | +0.00(+0.00%) |
Sep 22, 2016 | 153.32 | 154.99 | 152.60 | 154.54 | 1,631,271 | +2.19(+1.44%) |
Sep 21, 2016 | 149.45 | 152.54 | 149.11 | 152.35 | 1,827,332 | +3.73(+2.51%) |
Sep 20, 2016 | 148.38 | 149.51 | 147.49 | 148.62 | 1,518,177 | +1.59(+1.08%) |
Sep 19, 2016 | 147.21 | 148.29 | 146.95 | 147.03 | 1,080,205 | -0.05(-0.03%) |
Sep 16, 2016 | 147.20 | 147.42 | 146.01 | 147.08 | 2,025,563 | +0.05(+0.03%) |
Sep 15, 2016 | 145.44 | 147.83 | 145.03 | 147.03 | 2,162,285 | +2.11(+1.45%) |
Sep 14, 2016 | 142.14 | 144.95 | 142.14 | 144.93 | 3,286,714 | +2.65(+1.86%) |
Sep 13, 2016 | 142.38 | 142.98 | 140.28 | 142.28 | 1,972,918 | -1.08(-0.75%) |
Sep 12, 2016 | 140.22 | 143.71 | 140.04 | 143.36 | 1,973,488 | +2.66(+1.89%) |
Sep 09, 2016 | 145.01 | 145.44 | 140.70 | 140.70 | 3,058,731 | -6.82(-4.63%) |
Sep 08, 2016 | 147.28 | 148.10 | 147.25 | 147.52 | 1,429,070 | +0.15(+0.10%) |
Sep 07, 2016 | 147.50 | 148.28 | 147.17 | 147.37 | 1,559,734 | -0.49(-0.33%) |
Sep 06, 2016 | 148.11 | 148.24 | 147.54 | 147.86 | 1,529,748 | -0.18(-0.12%) |
Sep 02, 2016 | 148.09 | 148.04 | 148.04 | 148.04 | 1,127,622 | +0.23(+0.15%) |
Sep 01, 2016 | 149.48 | 149.65 | 147.28 | 147.81 | 1,333,670 | -1.22(-0.82%) |
Aug 31, 2016 | 149.99 | 150.21 | 148.41 | 149.03 | 1,076,102 | -0.95(-0.63%) |
Aug 30, 2016 | 150.60 | 150.84 | 148.90 | 149.98 | 986,956 | -0.34(-0.23%) |
Aug 29, 2016 | 149.12 | 150.91 | 149.01 | 150.32 | 1,007,585 | +1.13(+0.75%) |
Aug 26, 2016 | 148.76 | 149.87 | 148.30 | 149.19 | 1,182,837 | +0.99(+0.67%) |
Aug 25, 2016 | 148.15 | 149.22 | 147.62 | 148.21 | 1,386,865 | +0.09(+0.06%) |
Aug 24, 2016 | 151.15 | 151.29 | 147.65 | 148.12 | 1,545,770 | -3.22(-2.13%) |
Aug 23, 2016 | 151.35 | 152.95 | 150.97 | 151.34 | 1,087,237 | +0.55(+0.36%) |
Aug 22, 2016 | 150.49 | 151.07 | 150.10 | 150.79 | 720,916 | +0.40(+0.27%) |
Aug 19, 2016 | 149.70 | 150.62 | 149.33 | 150.39 | 1,529,794 | +0.22(+0.15%) |
Aug 18, 2016 | 151.02 | 151.26 | 149.57 | 150.16 | 2,201,557 | -1.29(-0.85%) |
Aug 17, 2016 | 152.23 | 152.31 | 150.48 | 151.46 | 935,828 | -0.29(-0.19%) |
Aug 16, 2016 | 152.39 | 152.72 | 151.75 | 151.75 | 879,620 | -0.98(-0.64%) |
Aug 15, 2016 | 152.46 | 153.21 | 152.06 | 152.73 | 979,475 | +0.47(+0.31%) |
Aug 12, 2016 | 153.51 | 153.58 | 151.83 | 152.26 | 883,039 | -1.93(-1.25%) |
Aug 11, 2016 | 153.00 | 154.28 | 152.60 | 154.19 | 797,719 | +1.42(+0.93%) |
Aug 10, 2016 | 153.53 | 154.10 | 152.37 | 152.77 | 701,876 | -0.66(-0.43%) |
Aug 09, 2016 | 153.29 | 153.98 | 153.00 | 153.43 | 597,325 | +0.16(+0.10%) |
Aug 08, 2016 | 154.17 | 154.53 | 152.92 | 153.27 | 851,492 | -0.97(-0.63%) |
Aug 05, 2016 | 154.05 | 154.53 | 153.56 | 154.24 | 955,421 | +1.07(+0.70%) |
Aug 04, 2016 | 153.37 | 154.41 | 153.00 | 153.17 | 912,205 | +0.41(+0.27%) |
Aug 03, 2016 | 153.57 | 153.57 | 152.44 | 152.76 | 1,061,719 | -0.43(-0.28%) |
Aug 02, 2016 | 156.22 | 156.47 | 152.65 | 153.19 | 1,747,631 | -3.06(-1.96%) |
Aug 01, 2016 | 155.45 | 157.34 | 155.28 | 156.25 | 1,832,086 | +0.71(+0.45%) |
Jul 29, 2016 | 155.64 | 156.67 | 155.09 | 155.54 | 1,469,119 | +0.02(+0.01%) |
Jul 28, 2016 | 153.90 | 155.95 | 153.31 | 155.52 | 1,689,801 | -0.08(-0.05%) |
Jul 27, 2016 | 156.08 | 156.19 | 154.20 | 155.60 | 1,569,401 | +0.01(+0.01%) |
Jul 26, 2016 | 153.74 | 155.82 | 153.05 | 155.59 | 1,540,236 | +1.87(+1.22%) |
Jul 25, 2016 | 153.74 | 154.29 | 153.04 | 153.72 | 1,143,165 | +0.09(+0.06%) |
Jul 22, 2016 | 153.56 | 153.98 | 152.78 | 153.63 | 921,069 | +0.68(+0.44%) |
Jul 21, 2016 | 154.26 | 154.51 | 152.49 | 152.96 | 1,175,812 | -1.46(-0.95%) |
Jul 20, 2016 | 153.53 | 154.82 | 153.29 | 154.41 | 701,482 | +1.03(+0.67%) |
Jul 19, 2016 | 153.02 | 153.68 | 152.33 | 153.39 | 693,624 | -0.40(-0.26%) |
Jul 18, 2016 | 153.40 | 154.06 | 152.82 | 153.79 | 1,122,244 | +0.01(+0.01%) |
Jul 15, 2016 | 155.08 | 155.08 | 153.49 | 153.78 | 1,662,747 | -0.68(-0.44%) |
Jul 14, 2016 | 153.35 | 154.79 | 152.47 | 154.45 | 2,076,608 | +2.87(+1.89%) |
Jul 13, 2016 | 151.79 | 151.95 | 150.89 | 151.59 | 861,161 | +0.41(+0.27%) |
Jul 12, 2016 | 150.05 | 151.56 | 149.28 | 151.17 | 1,213,207 | +2.00(+1.34%) |
Jul 11, 2016 | 149.89 | 150.46 | 148.85 | 149.18 | 979,444 | -0.34(-0.23%) |
Jul 08, 2016 | 147.34 | 150.23 | 145.96 | 149.52 | 1,178,186 | +3.55(+2.43%) |
Jul 07, 2016 | 145.75 | 146.62 | 145.37 | 145.96 | 1,360,139 | -0.05(-0.03%) |
Jul 06, 2016 | 143.36 | 146.28 | 142.72 | 146.01 | 1,909,012 | +1.82(+1.26%) |
Jul 05, 2016 | 145.12 | 145.65 | 143.59 | 144.19 | 1,917,490 | -1.94(-1.33%) |