Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 120.59 | 122.38 | 120.44 | 121.71 | 836,467 | +1.36(+1.13%) |
Sep 29, 2016 | 121.28 | 122.61 | 119.99 | 120.35 | 783,520 | -1.46(-1.20%) |
Sep 28, 2016 | 122.05 | 122.42 | 119.88 | 121.80 | 1,153,360 | -0.39(-0.32%) |
Sep 27, 2016 | 120.78 | 122.70 | 120.72 | 122.19 | 816,661 | +1.65(+1.37%) |
Sep 26, 2016 | 121.31 | 121.46 | 119.90 | 120.54 | 759,095 | -1.17(-0.96%) |
Sep 23, 2016 | 122.82 | 123.07 | 121.45 | 121.71 | 846,226 | -1.64(-1.33%) |
Sep 22, 2016 | 123.42 | 123.94 | 122.68 | 123.35 | 881,024 | +1.25(+1.02%) |
Sep 21, 2016 | 120.44 | 122.46 | 120.32 | 122.10 | 1,324,357 | +1.69(+1.40%) |
Sep 20, 2016 | 121.97 | 122.23 | 119.75 | 120.42 | 1,001,917 | -1.04(-0.86%) |
Sep 19, 2016 | 122.38 | 123.94 | 121.17 | 121.46 | 1,264,619 | -0.69(-0.56%) |
Sep 16, 2016 | 123.40 | 123.55 | 120.72 | 122.15 | 1,789,386 | -1.76(-1.42%) |
Sep 15, 2016 | 123.18 | 124.04 | 122.34 | 123.91 | 974,246 | +0.58(+0.47%) |
Sep 14, 2016 | 124.98 | 125.79 | 122.99 | 123.33 | 1,410,493 | -1.79(-1.43%) |
Sep 13, 2016 | 126.28 | 127.10 | 124.50 | 125.13 | 1,011,441 | -2.40(-1.88%) |
Sep 12, 2016 | 123.65 | 127.97 | 123.59 | 127.53 | 1,361,468 | +2.40(+1.92%) |
Sep 09, 2016 | 129.09 | 129.49 | 124.51 | 125.13 | 2,699,979 | -6.06(-4.62%) |
Sep 08, 2016 | 136.19 | 136.54 | 131.06 | 131.19 | 1,665,704 | -5.59(-4.09%) |
Sep 07, 2016 | 134.05 | 136.93 | 133.67 | 136.78 | 1,473,678 | +2.73(+2.04%) |
Sep 06, 2016 | 134.16 | 134.34 | 132.93 | 134.05 | 617,985 | +0.47(+0.35%) |
Sep 02, 2016 | 134.29 | 133.58 | 133.58 | 133.58 | 573,463 | +0.25(+0.19%) |
Sep 01, 2016 | 134.04 | 134.27 | 132.35 | 133.33 | 839,925 | -0.74(-0.55%) |
Aug 31, 2016 | 134.37 | 135.10 | 133.22 | 134.07 | 913,117 | -0.46(-0.34%) |
Aug 30, 2016 | 136.10 | 136.50 | 134.08 | 134.53 | 629,028 | -1.57(-1.15%) |
Aug 29, 2016 | 135.85 | 137.07 | 135.85 | 136.10 | 654,177 | +0.24(+0.18%) |
Aug 26, 2016 | 135.91 | 136.71 | 134.79 | 135.86 | 1,189,102 | +0.33(+0.24%) |
Aug 25, 2016 | 136.06 | 136.48 | 134.75 | 135.53 | 948,034 | -0.74(-0.55%) |
Aug 24, 2016 | 138.77 | 139.03 | 135.58 | 136.27 | 1,005,451 | -2.75(-1.98%) |
Aug 23, 2016 | 138.21 | 139.69 | 137.97 | 139.03 | 892,463 | +1.85(+1.35%) |
Aug 22, 2016 | 136.53 | 137.52 | 135.65 | 137.18 | 570,910 | +0.66(+0.49%) |
Aug 19, 2016 | 137.36 | 138.14 | 135.91 | 136.51 | 1,036,635 | -1.28(-0.93%) |
Aug 18, 2016 | 136.18 | 138.19 | 135.20 | 137.79 | 871,939 | +1.83(+1.35%) |
Aug 17, 2016 | 136.68 | 137.31 | 135.06 | 135.96 | 1,208,172 | -0.66(-0.49%) |
Aug 16, 2016 | 137.14 | 137.96 | 136.35 | 136.62 | 1,208,964 | -1.37(-1.00%) |
Aug 15, 2016 | 139.12 | 139.31 | 137.50 | 138.00 | 1,567,102 | -0.83(-0.60%) |
Aug 12, 2016 | 138.89 | 139.71 | 138.11 | 138.83 | 830,582 | -0.86(-0.61%) |
Aug 11, 2016 | 140.05 | 141.22 | 139.37 | 139.69 | 853,850 | +0.25(+0.18%) |
Aug 10, 2016 | 141.70 | 141.70 | 138.86 | 139.43 | 1,007,527 | -1.84(-1.30%) |
Aug 09, 2016 | 141.78 | 141.78 | 140.59 | 141.27 | 602,472 | -0.24(-0.17%) |
Aug 08, 2016 | 142.32 | 142.32 | 140.84 | 141.51 | 524,442 | +0.00(+0.00%) |
Aug 05, 2016 | 141.84 | 142.97 | 140.33 | 141.51 | 849,149 | +0.26(+0.18%) |
Aug 04, 2016 | 140.59 | 141.72 | 139.86 | 141.25 | 845,377 | +1.03(+0.73%) |
Aug 03, 2016 | 141.08 | 141.24 | 139.68 | 140.22 | 1,011,080 | -1.16(-0.82%) |
Aug 02, 2016 | 143.08 | 143.65 | 141.07 | 141.37 | 866,935 | -2.05(-1.43%) |
Aug 01, 2016 | 143.60 | 144.90 | 143.13 | 143.43 | 1,107,581 | -0.17(-0.12%) |
Jul 29, 2016 | 144.00 | 144.51 | 142.80 | 143.60 | 1,289,019 | -0.01(-0.01%) |
Jul 28, 2016 | 142.30 | 144.09 | 141.42 | 143.61 | 1,254,517 | +1.31(+0.92%) |
Jul 27, 2016 | 141.26 | 143.10 | 141.19 | 142.30 | 1,399,630 | +0.48(+0.34%) |
Jul 26, 2016 | 141.98 | 142.26 | 140.40 | 141.82 | 1,481,205 | -0.21(-0.15%) |
Jul 25, 2016 | 138.79 | 142.11 | 138.15 | 142.03 | 1,501,065 | +1.98(+1.41%) |
Jul 22, 2016 | 139.59 | 140.54 | 135.69 | 140.05 | 1,784,095 | +3.65(+2.68%) |
Jul 21, 2016 | 137.16 | 137.83 | 135.75 | 136.40 | 1,690,198 | -0.71(-0.52%) |
Jul 20, 2016 | 133.50 | 138.85 | 133.16 | 137.11 | 2,086,659 | +3.23(+2.41%) |
Jul 19, 2016 | 132.68 | 135.07 | 132.68 | 133.88 | 712,432 | +0.99(+0.75%) |
Jul 18, 2016 | 131.36 | 135.62 | 130.62 | 132.89 | 1,754,785 | +1.87(+1.43%) |
Jul 15, 2016 | 130.63 | 131.94 | 130.07 | 131.02 | 921,802 | +0.99(+0.76%) |
Jul 14, 2016 | 130.71 | 132.06 | 129.91 | 130.03 | 798,901 | +0.30(+0.23%) |
Jul 13, 2016 | 130.19 | 130.39 | 128.13 | 129.73 | 629,565 | +0.05(+0.04%) |
Jul 12, 2016 | 130.45 | 130.51 | 128.75 | 129.68 | 742,633 | +0.75(+0.58%) |
Jul 11, 2016 | 128.27 | 129.36 | 127.13 | 128.94 | 901,622 | +1.00(+0.78%) |
Jul 08, 2016 | 126.81 | 128.89 | 125.32 | 127.94 | 966,269 | +2.61(+2.09%) |
Jul 07, 2016 | 124.58 | 125.97 | 123.63 | 125.32 | 653,760 | +1.09(+0.88%) |
Jul 06, 2016 | 121.99 | 124.37 | 121.45 | 124.23 | 1,133,501 | +1.84(+1.50%) |
Jul 05, 2016 | 124.11 | 124.61 | 120.91 | 122.40 | 843,801 | -2.47(-1.98%) |