Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 167.15 | 168.18 | 164.67 | 164.76 | 1,743,756 | -1.37(-0.82%) |
Sep 29, 2016 | 165.93 | 167.73 | 164.43 | 166.13 | 1,586,251 | -0.62(-0.37%) |
Sep 28, 2016 | 165.15 | 166.96 | 164.49 | 166.75 | 1,359,923 | +2.13(+1.30%) |
Sep 27, 2016 | 166.14 | 166.31 | 164.43 | 164.62 | 869,248 | -0.75(-0.45%) |
Sep 26, 2016 | 163.82 | 165.98 | 163.61 | 165.36 | 812,693 | +1.35(+0.82%) |
Sep 23, 2016 | 162.34 | 164.69 | 161.05 | 164.01 | 844,745 | +0.24(+0.14%) |
Sep 22, 2016 | 160.90 | 164.41 | 160.90 | 163.78 | 1,200,610 | +3.15(+1.96%) |
Sep 21, 2016 | 159.94 | 161.04 | 157.05 | 160.62 | 1,076,520 | +0.51(+0.32%) |
Sep 20, 2016 | 159.48 | 161.04 | 158.70 | 160.11 | 1,152,063 | +0.57(+0.36%) |
Sep 19, 2016 | 158.70 | 159.97 | 158.45 | 159.54 | 1,403,796 | +0.82(+0.52%) |
Sep 16, 2016 | 158.13 | 159.58 | 157.96 | 158.72 | 1,715,272 | +0.12(+0.07%) |
Sep 15, 2016 | 158.54 | 159.12 | 157.64 | 158.61 | 1,239,795 | -0.22(-0.14%) |
Sep 14, 2016 | 158.70 | 159.77 | 158.39 | 158.83 | 1,100,516 | +0.26(+0.16%) |
Sep 13, 2016 | 160.45 | 161.55 | 158.55 | 158.57 | 1,603,252 | -3.14(-1.94%) |
Sep 12, 2016 | 160.06 | 162.69 | 159.32 | 161.71 | 1,707,610 | +1.64(+1.02%) |
Sep 09, 2016 | 162.39 | 163.41 | 159.93 | 160.07 | 1,389,616 | -3.24(-1.98%) |
Sep 08, 2016 | 164.84 | 165.03 | 162.96 | 163.31 | 1,913,388 | -2.15(-1.30%) |
Sep 07, 2016 | 164.26 | 165.89 | 163.64 | 165.45 | 994,631 | +1.14(+0.70%) |
Sep 06, 2016 | 165.99 | 165.99 | 162.21 | 164.31 | 1,650,481 | -1.77(-1.07%) |
Sep 02, 2016 | 165.58 | 166.08 | 166.08 | 166.08 | 908,489 | +0.50(+0.30%) |
Sep 01, 2016 | 164.22 | 167.06 | 163.62 | 165.58 | 1,051,802 | +1.59(+0.97%) |
Aug 31, 2016 | 163.78 | 165.56 | 162.83 | 163.99 | 1,371,232 | +0.12(+0.08%) |
Aug 30, 2016 | 165.46 | 165.59 | 162.44 | 163.87 | 996,416 | -1.44(-0.87%) |
Aug 29, 2016 | 164.47 | 165.75 | 163.97 | 165.31 | 859,632 | +1.27(+0.78%) |
Aug 26, 2016 | 165.37 | 166.43 | 162.22 | 164.04 | 895,279 | -1.27(-0.77%) |
Aug 25, 2016 | 164.36 | 167.09 | 164.29 | 165.31 | 940,708 | +1.33(+0.81%) |
Aug 24, 2016 | 165.86 | 165.87 | 163.37 | 163.99 | 1,034,906 | -1.89(-1.14%) |
Aug 23, 2016 | 166.62 | 166.73 | 165.66 | 165.88 | 933,476 | -0.20(-0.12%) |
Aug 22, 2016 | 164.68 | 166.28 | 164.06 | 166.07 | 1,073,398 | +2.01(+1.23%) |
Aug 19, 2016 | 165.47 | 165.99 | 163.17 | 164.06 | 1,671,783 | -1.98(-1.20%) |
Aug 18, 2016 | 166.89 | 166.96 | 165.00 | 166.04 | 744,782 | -0.85(-0.51%) |
Aug 17, 2016 | 167.06 | 167.63 | 165.66 | 166.89 | 881,336 | +0.26(+0.16%) |
Aug 16, 2016 | 167.12 | 167.55 | 165.91 | 166.63 | 743,055 | -1.13(-0.68%) |
Aug 15, 2016 | 168.74 | 169.02 | 167.22 | 167.77 | 938,053 | -0.79(-0.47%) |
Aug 12, 2016 | 169.06 | 170.91 | 168.11 | 168.56 | 717,790 | -0.48(-0.29%) |
Aug 11, 2016 | 169.38 | 170.60 | 167.70 | 169.04 | 1,137,691 | -1.06(-0.62%) |
Aug 10, 2016 | 169.52 | 170.50 | 169.24 | 170.09 | 1,157,554 | +0.31(+0.19%) |
Aug 09, 2016 | 168.59 | 170.36 | 167.33 | 169.78 | 999,256 | +0.98(+0.58%) |
Aug 08, 2016 | 170.26 | 171.43 | 168.53 | 168.80 | 1,115,125 | -1.66(-0.97%) |
Aug 05, 2016 | 169.01 | 171.81 | 167.78 | 170.45 | 1,317,161 | +1.62(+0.96%) |
Aug 04, 2016 | 171.04 | 171.04 | 167.66 | 168.84 | 1,564,060 | -2.12(-1.24%) |
Aug 03, 2016 | 171.82 | 171.82 | 169.30 | 170.96 | 1,465,743 | -0.66(-0.38%) |
Aug 02, 2016 | 174.00 | 174.26 | 171.09 | 171.62 | 1,229,629 | -3.38(-1.93%) |
Aug 01, 2016 | 174.86 | 175.24 | 173.05 | 175.00 | 1,274,507 | +0.04(+0.02%) |
Jul 29, 2016 | 174.66 | 178.64 | 174.34 | 174.97 | 1,864,057 | +0.22(+0.13%) |
Jul 28, 2016 | 179.23 | 179.23 | 173.06 | 174.75 | 2,249,082 | -7.00(-3.85%) |
Jul 27, 2016 | 183.25 | 183.25 | 179.93 | 181.75 | 1,249,105 | -1.65(-0.90%) |
Jul 26, 2016 | 184.29 | 184.70 | 182.54 | 183.39 | 810,586 | -1.12(-0.61%) |
Jul 25, 2016 | 186.33 | 186.87 | 183.00 | 184.51 | 570,069 | -1.30(-0.70%) |
Jul 22, 2016 | 184.38 | 186.89 | 183.90 | 185.82 | 869,625 | +1.53(+0.83%) |
Jul 21, 2016 | 184.32 | 184.39 | 182.90 | 184.29 | 905,720 | -0.20(-0.11%) |
Jul 20, 2016 | 184.73 | 184.89 | 183.64 | 184.49 | 518,287 | -0.16(-0.09%) |
Jul 19, 2016 | 184.29 | 184.68 | 182.32 | 184.65 | 975,882 | +0.65(+0.35%) |
Jul 18, 2016 | 184.75 | 184.98 | 183.24 | 183.99 | 978,723 | -0.27(-0.15%) |
Jul 15, 2016 | 186.06 | 186.31 | 183.36 | 184.26 | 904,311 | -1.79(-0.96%) |
Jul 14, 2016 | 188.49 | 188.49 | 184.59 | 186.06 | 869,322 | -1.74(-0.93%) |
Jul 13, 2016 | 187.88 | 188.23 | 186.62 | 187.80 | 918,488 | +0.48(+0.25%) |
Jul 12, 2016 | 187.83 | 188.72 | 185.30 | 187.33 | 854,552 | -0.56(-0.30%) |
Jul 11, 2016 | 189.03 | 189.44 | 186.47 | 187.88 | 890,747 | -0.57(-0.30%) |
Jul 08, 2016 | 186.51 | 188.72 | 185.85 | 188.45 | 1,246,399 | +2.61(+1.40%) |
Jul 07, 2016 | 188.49 | 188.49 | 184.80 | 185.85 | 960,325 | -3.19(-1.68%) |
Jul 06, 2016 | 189.91 | 191.01 | 188.43 | 189.03 | 1,292,015 | -1.18(-0.62%) |
Jul 05, 2016 | 185.79 | 190.40 | 185.79 | 190.21 | 1,377,845 | +4.32(+2.32%) |