Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 147.93 | 151.52 | 146.52 | 149.55 | 1,846,021 | +2.53(+1.72%) |
Sep 29, 2016 | 148.10 | 148.18 | 146.50 | 147.02 | 1,115,420 | -1.47(-0.99%) |
Sep 28, 2016 | 148.04 | 148.91 | 146.53 | 148.48 | 1,093,673 | -0.59(-0.40%) |
Sep 27, 2016 | 148.83 | 149.94 | 148.28 | 149.07 | 1,089,594 | +0.34(+0.23%) |
Sep 26, 2016 | 149.11 | 149.93 | 148.67 | 148.73 | 1,015,174 | -0.94(-0.63%) |
Sep 23, 2016 | 148.90 | 150.30 | 148.25 | 149.68 | 791,979 | +0.55(+0.37%) |
Sep 22, 2016 | 149.23 | 150.04 | 148.67 | 149.13 | 1,184,132 | +0.21(+0.14%) |
Sep 21, 2016 | 147.45 | 149.10 | 146.62 | 148.92 | 1,168,978 | +2.64(+1.81%) |
Sep 20, 2016 | 147.11 | 147.47 | 146.28 | 146.28 | 884,136 | +0.15(+0.10%) |
Sep 19, 2016 | 147.89 | 148.53 | 145.73 | 146.13 | 1,470,486 | -1.73(-1.17%) |
Sep 16, 2016 | 148.35 | 149.10 | 145.98 | 147.86 | 1,942,540 | -1.67(-1.12%) |
Sep 15, 2016 | 146.42 | 149.96 | 146.42 | 149.53 | 1,515,290 | +3.46(+2.37%) |
Sep 14, 2016 | 145.35 | 146.55 | 144.97 | 146.07 | 915,483 | +1.18(+0.81%) |
Sep 13, 2016 | 147.85 | 148.09 | 144.18 | 144.90 | 1,721,101 | -3.20(-2.16%) |
Sep 12, 2016 | 145.83 | 148.26 | 145.83 | 148.09 | 1,128,617 | +2.26(+1.55%) |
Sep 09, 2016 | 147.62 | 148.40 | 145.83 | 145.83 | 1,427,676 | -2.87(-1.93%) |
Sep 08, 2016 | 149.11 | 149.49 | 147.42 | 148.71 | 1,195,440 | -0.40(-0.26%) |
Sep 07, 2016 | 149.32 | 150.01 | 148.06 | 149.10 | 828,569 | -0.77(-0.52%) |
Sep 06, 2016 | 150.01 | 150.45 | 149.38 | 149.87 | 880,313 | -0.13(-0.09%) |
Sep 02, 2016 | 149.22 | 150.01 | 150.01 | 150.01 | 607,733 | +1.98(+1.34%) |
Sep 01, 2016 | 147.20 | 148.33 | 147.20 | 148.03 | 693,888 | +0.67(+0.46%) |
Aug 31, 2016 | 149.04 | 149.04 | 146.87 | 147.36 | 1,389,223 | -1.89(-1.26%) |
Aug 30, 2016 | 149.16 | 150.19 | 148.24 | 149.25 | 952,829 | -0.58(-0.39%) |
Aug 29, 2016 | 149.00 | 149.95 | 148.88 | 149.83 | 750,799 | +1.09(+0.73%) |
Aug 26, 2016 | 149.87 | 151.52 | 148.50 | 148.74 | 897,411 | -0.99(-0.66%) |
Aug 25, 2016 | 149.69 | 150.53 | 149.11 | 149.73 | 967,328 | +0.07(+0.05%) |
Aug 24, 2016 | 149.15 | 150.01 | 149.11 | 149.66 | 773,161 | +0.21(+0.14%) |
Aug 23, 2016 | 149.43 | 149.67 | 149.14 | 149.44 | 652,848 | +0.53(+0.36%) |
Aug 22, 2016 | 148.85 | 149.77 | 148.51 | 148.91 | 907,338 | +0.25(+0.17%) |
Aug 19, 2016 | 148.21 | 148.81 | 147.99 | 148.66 | 665,786 | +0.21(+0.14%) |
Aug 18, 2016 | 148.47 | 149.02 | 148.18 | 148.46 | 1,176,685 | -0.02(-0.01%) |
Aug 17, 2016 | 148.08 | 148.63 | 146.70 | 148.47 | 667,190 | +0.74(+0.50%) |
Aug 16, 2016 | 147.68 | 148.63 | 147.67 | 147.74 | 726,048 | -0.48(-0.32%) |
Aug 15, 2016 | 148.60 | 148.62 | 147.79 | 148.21 | 765,598 | -0.46(-0.31%) |
Aug 12, 2016 | 148.42 | 149.07 | 148.05 | 148.67 | 824,528 | +0.33(+0.22%) |
Aug 11, 2016 | 149.53 | 150.40 | 148.28 | 148.34 | 706,935 | -0.87(-0.58%) |
Aug 10, 2016 | 148.07 | 149.33 | 147.95 | 149.21 | 846,706 | +1.31(+0.89%) |
Aug 09, 2016 | 146.17 | 149.72 | 146.09 | 147.90 | 920,315 | +1.80(+1.23%) |
Aug 08, 2016 | 146.38 | 146.42 | 145.08 | 146.10 | 634,076 | -0.03(-0.02%) |
Aug 05, 2016 | 146.64 | 147.84 | 145.93 | 146.13 | 975,867 | -0.48(-0.33%) |
Aug 04, 2016 | 146.25 | 147.02 | 145.96 | 146.61 | 760,019 | +0.82(+0.57%) |
Aug 03, 2016 | 145.98 | 146.00 | 145.17 | 145.79 | 706,290 | +0.06(+0.04%) |
Aug 02, 2016 | 146.94 | 147.01 | 145.39 | 145.72 | 1,058,578 | -1.16(-0.79%) |
Aug 01, 2016 | 147.79 | 148.39 | 146.61 | 146.89 | 1,056,875 | -0.63(-0.43%) |
Jul 29, 2016 | 146.67 | 148.04 | 146.56 | 147.52 | 894,116 | +0.93(+0.64%) |
Jul 28, 2016 | 146.19 | 146.96 | 145.44 | 146.59 | 909,646 | +0.56(+0.38%) |
Jul 27, 2016 | 148.28 | 148.48 | 144.94 | 146.03 | 1,411,207 | -2.17(-1.46%) |
Jul 26, 2016 | 149.18 | 149.38 | 147.73 | 148.20 | 837,978 | -0.83(-0.56%) |
Jul 25, 2016 | 150.23 | 150.42 | 148.54 | 149.03 | 589,155 | -1.20(-0.80%) |
Jul 22, 2016 | 148.37 | 150.65 | 148.37 | 150.23 | 932,248 | +2.03(+1.37%) |
Jul 21, 2016 | 148.14 | 148.60 | 147.37 | 148.20 | 1,059,238 | -0.85(-0.57%) |
Jul 20, 2016 | 147.28 | 149.14 | 146.42 | 149.05 | 1,409,793 | +2.09(+1.42%) |
Jul 19, 2016 | 145.87 | 147.71 | 145.72 | 146.96 | 961,844 | +0.80(+0.55%) |
Jul 18, 2016 | 145.82 | 146.50 | 145.38 | 146.16 | 759,837 | +0.03(+0.02%) |
Jul 15, 2016 | 146.41 | 147.07 | 146.06 | 146.14 | 1,039,556 | +0.16(+0.11%) |
Jul 14, 2016 | 146.95 | 147.84 | 145.67 | 145.98 | 1,117,348 | -0.55(-0.37%) |
Jul 13, 2016 | 146.61 | 147.59 | 146.30 | 146.52 | 1,105,806 | -0.19(-0.13%) |
Jul 12, 2016 | 147.94 | 148.01 | 145.70 | 146.71 | 1,545,188 | -0.43(-0.29%) |
Jul 11, 2016 | 148.31 | 148.58 | 146.90 | 147.14 | 1,492,933 | -1.59(-1.07%) |
Jul 08, 2016 | 149.43 | 148.75 | 148.18 | 148.74 | 1,135,076 | -0.02(-0.01%) |
Jul 07, 2016 | 148.75 | 149.25 | 148.36 | 148.75 | 1,605,148 | +0.60(+0.41%) |
Jul 06, 2016 | 148.46 | 149.60 | 147.88 | 148.15 | 1,972,642 | -0.50(-0.34%) |
Jul 05, 2016 | 147.00 | 149.64 | 146.06 | 148.66 | 1,757,616 | +2.05(+1.40%) |