Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 153.50 | 156.27 | 153.50 | 155.81 | 1,964,136 | +2.94(+1.92%) |
Sep 29, 2016 | 155.39 | 156.02 | 152.17 | 152.87 | 1,464,665 | -2.53(-1.63%) |
Sep 28, 2016 | 155.84 | 155.84 | 153.93 | 155.40 | 960,414 | -0.23(-0.15%) |
Sep 27, 2016 | 153.26 | 155.77 | 152.65 | 155.64 | 1,885,707 | +2.66(+1.74%) |
Sep 26, 2016 | 153.78 | 153.78 | 152.43 | 152.97 | 1,684,858 | -1.47(-0.95%) |
Sep 23, 2016 | 153.65 | 154.92 | 153.51 | 154.44 | 1,660,120 | +0.00(+0.00%) |
Sep 22, 2016 | 153.22 | 154.88 | 152.50 | 154.44 | 1,632,349 | +2.19(+1.44%) |
Sep 21, 2016 | 149.35 | 152.44 | 149.01 | 152.25 | 1,828,540 | +3.72(+2.51%) |
Sep 20, 2016 | 148.28 | 149.42 | 147.39 | 148.53 | 1,519,181 | +1.59(+1.08%) |
Sep 19, 2016 | 147.11 | 148.19 | 146.85 | 146.94 | 1,080,920 | -0.05(-0.03%) |
Sep 16, 2016 | 147.10 | 147.32 | 145.91 | 146.99 | 2,026,902 | +0.05(+0.03%) |
Sep 15, 2016 | 145.34 | 147.73 | 144.93 | 146.94 | 2,163,715 | +2.11(+1.45%) |
Sep 14, 2016 | 142.05 | 144.85 | 142.05 | 144.83 | 3,288,888 | +2.64(+1.86%) |
Sep 13, 2016 | 142.28 | 142.88 | 140.19 | 142.19 | 1,974,223 | -1.08(-0.75%) |
Sep 12, 2016 | 140.12 | 143.61 | 139.95 | 143.26 | 1,974,793 | +2.66(+1.89%) |
Sep 09, 2016 | 144.92 | 145.34 | 140.60 | 140.60 | 3,060,753 | -6.82(-4.63%) |
Sep 08, 2016 | 147.18 | 148.00 | 147.15 | 147.42 | 1,430,015 | +0.15(+0.10%) |
Sep 07, 2016 | 147.40 | 148.18 | 147.07 | 147.28 | 1,560,765 | -0.49(-0.33%) |
Sep 06, 2016 | 148.01 | 148.14 | 147.44 | 147.77 | 1,530,760 | -0.18(-0.12%) |
Sep 02, 2016 | 147.99 | 147.94 | 147.94 | 147.94 | 1,128,368 | +0.22(+0.15%) |
Sep 01, 2016 | 149.38 | 149.56 | 147.18 | 147.72 | 1,334,552 | -1.21(-0.81%) |
Aug 31, 2016 | 149.89 | 150.11 | 148.31 | 148.93 | 1,076,814 | -0.95(-0.63%) |
Aug 30, 2016 | 150.51 | 150.74 | 148.80 | 149.88 | 987,609 | -0.34(-0.23%) |
Aug 29, 2016 | 149.02 | 150.81 | 148.91 | 150.22 | 1,008,251 | +1.12(+0.75%) |
Aug 26, 2016 | 148.67 | 149.77 | 148.21 | 149.10 | 1,183,619 | +0.99(+0.67%) |
Aug 25, 2016 | 148.05 | 149.13 | 147.52 | 148.11 | 1,387,782 | +0.09(+0.06%) |
Aug 24, 2016 | 151.05 | 151.19 | 147.55 | 148.02 | 1,546,792 | -3.22(-2.13%) |
Aug 23, 2016 | 151.25 | 152.84 | 150.87 | 151.24 | 1,087,956 | +0.55(+0.36%) |
Aug 22, 2016 | 150.39 | 150.97 | 150.00 | 150.69 | 721,393 | +0.40(+0.27%) |
Aug 19, 2016 | 149.60 | 150.52 | 149.23 | 150.29 | 1,530,806 | +0.22(+0.15%) |
Aug 18, 2016 | 150.92 | 151.16 | 149.47 | 150.06 | 2,203,013 | -1.29(-0.85%) |
Aug 17, 2016 | 152.13 | 152.21 | 150.38 | 151.36 | 936,447 | -0.29(-0.19%) |
Aug 16, 2016 | 152.29 | 152.62 | 151.65 | 151.65 | 880,201 | -0.98(-0.64%) |
Aug 15, 2016 | 152.35 | 153.11 | 151.96 | 152.63 | 980,123 | +0.47(+0.31%) |
Aug 12, 2016 | 153.41 | 153.48 | 151.73 | 152.16 | 883,623 | -1.93(-1.25%) |
Aug 11, 2016 | 152.89 | 154.18 | 152.50 | 154.09 | 798,246 | +1.42(+0.93%) |
Aug 10, 2016 | 153.43 | 154.00 | 152.27 | 152.67 | 702,340 | -0.66(-0.43%) |
Aug 09, 2016 | 153.19 | 153.88 | 152.90 | 153.32 | 597,720 | +0.16(+0.10%) |
Aug 08, 2016 | 154.07 | 154.43 | 152.81 | 153.17 | 852,055 | -0.97(-0.63%) |
Aug 05, 2016 | 153.95 | 154.43 | 153.46 | 154.14 | 956,053 | +1.07(+0.70%) |
Aug 04, 2016 | 153.26 | 154.31 | 152.90 | 153.07 | 912,808 | +0.41(+0.27%) |
Aug 03, 2016 | 153.47 | 153.47 | 152.34 | 152.66 | 1,062,421 | -0.43(-0.28%) |
Aug 02, 2016 | 156.11 | 156.37 | 152.55 | 153.09 | 1,748,786 | -3.05(-1.96%) |
Aug 01, 2016 | 155.35 | 157.23 | 155.17 | 156.14 | 1,833,298 | +0.70(+0.45%) |
Jul 29, 2016 | 155.54 | 156.56 | 154.99 | 155.44 | 1,470,090 | +0.02(+0.01%) |
Jul 28, 2016 | 153.79 | 155.84 | 153.21 | 155.42 | 1,690,918 | -0.08(-0.05%) |
Jul 27, 2016 | 155.98 | 156.08 | 154.10 | 155.50 | 1,570,438 | +0.01(+0.01%) |
Jul 26, 2016 | 153.64 | 155.72 | 152.95 | 155.49 | 1,541,254 | +1.87(+1.22%) |
Jul 25, 2016 | 153.64 | 154.19 | 152.94 | 153.62 | 1,143,921 | +0.09(+0.06%) |
Jul 22, 2016 | 153.46 | 153.88 | 152.68 | 153.53 | 921,678 | +0.68(+0.44%) |
Jul 21, 2016 | 154.16 | 154.41 | 152.38 | 152.85 | 1,176,590 | -1.46(-0.94%) |
Jul 20, 2016 | 153.43 | 154.71 | 153.19 | 154.31 | 701,945 | +1.03(+0.67%) |
Jul 19, 2016 | 152.92 | 153.58 | 152.23 | 153.28 | 694,083 | -0.40(-0.26%) |
Jul 18, 2016 | 153.29 | 153.96 | 152.72 | 153.69 | 1,122,986 | +0.01(+0.01%) |
Jul 15, 2016 | 154.98 | 154.98 | 153.39 | 153.68 | 1,663,846 | -0.68(-0.44%) |
Jul 14, 2016 | 153.25 | 154.68 | 152.37 | 154.35 | 2,077,981 | +2.87(+1.89%) |
Jul 13, 2016 | 151.69 | 151.85 | 150.79 | 151.48 | 861,731 | +0.41(+0.27%) |
Jul 12, 2016 | 149.95 | 151.46 | 149.19 | 151.07 | 1,214,009 | +2.00(+1.34%) |
Jul 11, 2016 | 149.79 | 150.36 | 148.75 | 149.08 | 980,092 | -0.34(-0.23%) |
Jul 08, 2016 | 147.25 | 150.13 | 145.87 | 149.42 | 1,178,965 | +3.55(+2.44%) |
Jul 07, 2016 | 145.65 | 146.52 | 145.27 | 145.87 | 1,361,038 | -0.05(-0.03%) |
Jul 06, 2016 | 143.26 | 146.18 | 142.63 | 145.92 | 1,910,274 | +1.82(+1.26%) |
Jul 05, 2016 | 145.03 | 145.55 | 143.50 | 144.10 | 1,918,758 | -1.94(-1.33%) |