Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 127.65 | 127.98 | 126.45 | 127.60 | 109,372 | +0.76(+0.60%) |
Sep 29, 2016 | 128.51 | 128.68 | 126.71 | 126.83 | 85,480 | -1.36(-1.06%) |
Sep 28, 2016 | 127.37 | 128.76 | 127.04 | 128.20 | 100,293 | +1.50(+1.18%) |
Sep 27, 2016 | 126.84 | 127.44 | 126.33 | 126.70 | 108,174 | -0.33(-0.26%) |
Sep 26, 2016 | 127.58 | 128.94 | 126.97 | 127.03 | 142,561 | -1.28(-1.00%) |
Sep 23, 2016 | 128.34 | 129.13 | 127.50 | 128.31 | 102,014 | -0.63(-0.49%) |
Sep 22, 2016 | 127.88 | 129.00 | 127.87 | 128.94 | 101,462 | +1.34(+1.05%) |
Sep 21, 2016 | 131.27 | 132.58 | 126.95 | 127.60 | 213,663 | -0.31(-0.24%) |
Sep 20, 2016 | 128.13 | 128.76 | 127.53 | 127.91 | 149,419 | -0.11(-0.08%) |
Sep 19, 2016 | 126.49 | 128.44 | 125.82 | 128.01 | 104,442 | +1.51(+1.19%) |
Sep 16, 2016 | 126.48 | 126.83 | 125.59 | 126.51 | 110,441 | -0.05(-0.04%) |
Sep 15, 2016 | 124.51 | 126.77 | 124.44 | 126.55 | 70,709 | +1.73(+1.39%) |
Sep 14, 2016 | 125.31 | 125.31 | 124.36 | 124.82 | 68,164 | +0.25(+0.20%) |
Sep 13, 2016 | 125.49 | 125.76 | 123.87 | 124.57 | 118,919 | -1.59(-1.26%) |
Sep 12, 2016 | 124.57 | 126.23 | 124.30 | 126.16 | 116,810 | +1.54(+1.23%) |
Sep 09, 2016 | 125.91 | 126.23 | 124.31 | 124.62 | 116,127 | -2.18(-1.72%) |
Sep 08, 2016 | 126.77 | 126.91 | 125.56 | 126.80 | 102,016 | +0.14(+0.11%) |
Sep 07, 2016 | 125.73 | 126.72 | 125.61 | 126.66 | 82,030 | +0.33(+0.26%) |
Sep 06, 2016 | 126.23 | 126.39 | 125.25 | 126.33 | 85,986 | +0.15(+0.11%) |
Sep 02, 2016 | 124.12 | 126.19 | 126.19 | 126.19 | 85,692 | +1.84(+1.48%) |
Sep 01, 2016 | 124.49 | 124.49 | 122.93 | 124.35 | 127,966 | +0.14(+0.12%) |
Aug 31, 2016 | 124.16 | 124.95 | 123.13 | 124.21 | 194,518 | -0.14(-0.12%) |
Aug 30, 2016 | 123.75 | 124.85 | 123.59 | 124.35 | 103,590 | +0.29(+0.23%) |
Aug 29, 2016 | 123.28 | 124.29 | 122.99 | 124.06 | 76,916 | +0.59(+0.48%) |
Aug 26, 2016 | 123.59 | 124.28 | 122.64 | 123.47 | 63,813 | -0.43(-0.34%) |
Aug 25, 2016 | 122.61 | 124.17 | 122.34 | 123.90 | 149,477 | +1.24(+1.01%) |
Aug 24, 2016 | 122.76 | 123.17 | 122.11 | 122.66 | 109,875 | -0.69(-0.56%) |
Aug 23, 2016 | 122.80 | 124.17 | 122.42 | 123.34 | 198,081 | +1.00(+0.81%) |
Aug 22, 2016 | 121.09 | 122.67 | 121.09 | 122.35 | 96,024 | +0.79(+0.65%) |
Aug 19, 2016 | 121.81 | 121.86 | 120.97 | 121.56 | 106,273 | -0.35(-0.29%) |
Aug 18, 2016 | 121.73 | 123.16 | 121.00 | 121.90 | 173,785 | +0.59(+0.49%) |
Aug 17, 2016 | 120.14 | 121.70 | 119.69 | 121.31 | 231,211 | +1.70(+1.42%) |
Aug 16, 2016 | 117.12 | 120.86 | 116.13 | 119.61 | 285,289 | +3.60(+3.10%) |
Aug 15, 2016 | 115.51 | 116.26 | 115.03 | 116.01 | 67,303 | +0.28(+0.24%) |
Aug 12, 2016 | 115.08 | 115.92 | 114.33 | 115.73 | 115,843 | +0.79(+0.69%) |
Aug 11, 2016 | 114.14 | 115.31 | 114.04 | 114.94 | 61,778 | +0.76(+0.67%) |
Aug 10, 2016 | 114.48 | 114.48 | 113.11 | 114.17 | 81,162 | -0.13(-0.12%) |
Aug 09, 2016 | 114.27 | 114.45 | 113.73 | 114.31 | 104,340 | -0.40(-0.35%) |
Aug 08, 2016 | 114.82 | 114.83 | 113.51 | 114.71 | 71,017 | +0.20(+0.18%) |
Aug 05, 2016 | 113.85 | 114.96 | 113.74 | 114.50 | 60,148 | +1.23(+1.08%) |
Aug 04, 2016 | 113.29 | 113.80 | 112.59 | 113.27 | 51,617 | -0.38(-0.33%) |
Aug 03, 2016 | 112.34 | 113.75 | 111.97 | 113.65 | 90,426 | +0.80(+0.71%) |
Aug 02, 2016 | 114.18 | 114.18 | 112.36 | 112.85 | 101,042 | -1.05(-0.92%) |
Aug 01, 2016 | 113.32 | 114.37 | 112.00 | 113.89 | 97,454 | +0.82(+0.73%) |
Jul 29, 2016 | 112.82 | 113.34 | 112.16 | 113.07 | 133,049 | -0.04(-0.03%) |
Jul 28, 2016 | 112.26 | 113.65 | 111.30 | 113.11 | 107,890 | +0.66(+0.58%) |
Jul 27, 2016 | 113.86 | 114.14 | 111.50 | 112.45 | 61,937 | -0.83(-0.73%) |
Jul 26, 2016 | 111.72 | 113.78 | 111.31 | 113.28 | 126,480 | +1.20(+1.07%) |
Jul 25, 2016 | 112.74 | 112.75 | 111.50 | 112.08 | 63,878 | -0.66(-0.58%) |
Jul 22, 2016 | 112.47 | 113.60 | 111.97 | 112.74 | 57,509 | +0.54(+0.48%) |
Jul 21, 2016 | 112.60 | 112.68 | 111.39 | 112.20 | 65,004 | -0.25(-0.22%) |
Jul 20, 2016 | 111.03 | 113.29 | 111.03 | 112.45 | 70,419 | +1.20(+1.08%) |
Jul 19, 2016 | 111.47 | 112.33 | 110.70 | 111.25 | 71,386 | +0.12(+0.10%) |
Jul 18, 2016 | 111.92 | 112.48 | 110.82 | 111.14 | 55,613 | -0.33(-0.30%) |
Jul 15, 2016 | 113.26 | 113.26 | 110.72 | 111.47 | 96,815 | -1.20(-1.06%) |
Jul 14, 2016 | 113.00 | 115.00 | 111.74 | 112.66 | 120,174 | +0.33(+0.29%) |
Jul 13, 2016 | 112.27 | 112.39 | 111.17 | 112.34 | 89,008 | +0.62(+0.55%) |
Jul 12, 2016 | 111.97 | 112.27 | 111.04 | 111.72 | 86,658 | +0.25(+0.23%) |
Jul 11, 2016 | 111.20 | 111.80 | 110.86 | 111.47 | 65,236 | +0.17(+0.15%) |
Jul 08, 2016 | 109.00 | 111.93 | 108.66 | 111.30 | 107,850 | +2.64(+2.43%) |
Jul 07, 2016 | 109.42 | 110.28 | 108.32 | 108.66 | 96,197 | -0.77(-0.70%) |
Jul 06, 2016 | 109.66 | 110.50 | 109.15 | 109.42 | 100,669 | -0.89(-0.81%) |
Jul 05, 2016 | 110.39 | 111.94 | 110.08 | 110.31 | 129,294 | -0.68(-0.61%) |