Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 124.34 | 126.53 | 123.54 | 126.12 | 340,932 | +2.05(+1.65%) |
Sep 29, 2016 | 124.47 | 124.92 | 122.98 | 124.07 | 379,050 | -0.51(-0.41%) |
Sep 28, 2016 | 124.23 | 124.95 | 123.71 | 124.58 | 169,482 | +0.57(+0.46%) |
Sep 27, 2016 | 123.80 | 125.08 | 123.29 | 124.01 | 176,477 | +0.32(+0.26%) |
Sep 26, 2016 | 123.55 | 123.82 | 122.57 | 123.69 | 167,978 | -0.14(-0.11%) |
Sep 23, 2016 | 123.60 | 125.18 | 122.63 | 123.83 | 148,999 | -0.79(-0.63%) |
Sep 22, 2016 | 121.89 | 125.85 | 121.83 | 124.62 | 325,494 | +2.98(+2.45%) |
Sep 21, 2016 | 120.87 | 121.82 | 120.20 | 121.64 | 163,920 | +0.61(+0.50%) |
Sep 20, 2016 | 122.67 | 123.29 | 120.98 | 121.03 | 242,361 | -1.34(-1.10%) |
Sep 19, 2016 | 124.28 | 124.98 | 122.12 | 122.37 | 241,656 | -1.25(-1.01%) |
Sep 16, 2016 | 121.79 | 124.34 | 121.11 | 123.62 | 410,593 | +1.32(+1.08%) |
Sep 15, 2016 | 118.44 | 122.77 | 117.80 | 122.30 | 370,911 | +4.11(+3.48%) |
Sep 14, 2016 | 120.50 | 120.90 | 118.04 | 118.19 | 410,536 | -2.16(-1.79%) |
Sep 13, 2016 | 120.86 | 121.90 | 119.89 | 120.35 | 412,140 | -1.02(-0.84%) |
Sep 12, 2016 | 119.91 | 121.90 | 119.82 | 121.37 | 210,400 | +1.25(+1.04%) |
Sep 09, 2016 | 121.11 | 121.93 | 119.88 | 120.12 | 476,206 | -1.57(-1.29%) |
Sep 08, 2016 | 125.04 | 125.23 | 121.40 | 121.69 | 362,989 | -3.61(-2.88%) |
Sep 07, 2016 | 123.36 | 125.57 | 123.36 | 125.30 | 251,026 | +1.54(+1.24%) |
Sep 06, 2016 | 123.29 | 124.69 | 122.39 | 123.76 | 251,004 | +0.15(+0.12%) |
Sep 02, 2016 | 123.20 | 123.61 | 123.61 | 123.61 | 191,700 | +0.48(+0.39%) |
Sep 01, 2016 | 123.05 | 123.65 | 121.61 | 123.13 | 287,394 | +0.70(+0.57%) |
Aug 31, 2016 | 122.66 | 123.77 | 120.72 | 122.43 | 290,090 | -0.03(-0.02%) |
Aug 30, 2016 | 122.50 | 123.07 | 121.30 | 122.46 | 173,806 | -0.43(-0.35%) |
Aug 29, 2016 | 122.20 | 123.41 | 121.80 | 122.89 | 310,377 | +0.80(+0.66%) |
Aug 26, 2016 | 124.30 | 124.98 | 120.49 | 122.09 | 446,122 | -2.10(-1.69%) |
Aug 25, 2016 | 123.55 | 125.01 | 122.95 | 124.19 | 238,357 | +0.38(+0.31%) |
Aug 24, 2016 | 124.52 | 125.05 | 123.65 | 123.81 | 280,634 | -0.87(-0.70%) |
Aug 23, 2016 | 122.76 | 125.57 | 122.08 | 124.68 | 313,416 | +2.70(+2.21%) |
Aug 22, 2016 | 122.29 | 123.39 | 121.00 | 121.98 | 260,362 | -0.12(-0.10%) |
Aug 19, 2016 | 120.55 | 122.45 | 120.55 | 122.10 | 258,320 | +0.64(+0.53%) |
Aug 18, 2016 | 122.20 | 122.39 | 120.06 | 121.46 | 309,992 | -0.36(-0.30%) |
Aug 17, 2016 | 123.21 | 123.99 | 119.87 | 121.82 | 413,245 | -1.19(-0.97%) |
Aug 16, 2016 | 124.02 | 124.02 | 122.73 | 123.01 | 211,929 | -1.48(-1.19%) |
Aug 15, 2016 | 124.02 | 125.24 | 123.58 | 124.49 | 148,822 | +0.25(+0.20%) |
Aug 12, 2016 | 124.87 | 125.37 | 123.25 | 124.24 | 230,061 | -0.71(-0.57%) |
Aug 11, 2016 | 125.01 | 126.06 | 124.75 | 124.95 | 160,891 | -0.24(-0.19%) |
Aug 10, 2016 | 125.67 | 125.88 | 124.28 | 125.19 | 198,962 | -0.61(-0.48%) |
Aug 09, 2016 | 125.92 | 127.09 | 125.32 | 125.80 | 179,234 | -0.58(-0.46%) |
Aug 08, 2016 | 126.97 | 127.69 | 126.33 | 126.38 | 220,687 | -0.41(-0.32%) |
Aug 05, 2016 | 126.17 | 127.31 | 125.84 | 126.79 | 200,615 | +0.68(+0.54%) |
Aug 04, 2016 | 126.17 | 126.75 | 125.61 | 126.11 | 155,269 | +0.15(+0.12%) |
Aug 03, 2016 | 124.27 | 126.30 | 124.21 | 125.96 | 284,080 | +1.36(+1.10%) |
Aug 02, 2016 | 128.25 | 128.25 | 122.59 | 124.59 | 467,602 | -4.00(-3.11%) |
Aug 01, 2016 | 128.37 | 128.90 | 127.76 | 128.60 | 241,697 | +0.81(+0.63%) |
Jul 29, 2016 | 128.20 | 128.40 | 127.18 | 127.79 | 357,223 | -1.09(-0.85%) |
Jul 28, 2016 | 128.65 | 130.23 | 128.57 | 128.88 | 324,788 | +0.50(+0.39%) |
Jul 27, 2016 | 128.95 | 129.91 | 128.06 | 128.38 | 314,432 | -0.82(-0.63%) |
Jul 26, 2016 | 123.33 | 129.40 | 123.24 | 129.20 | 698,261 | +5.47(+4.42%) |
Jul 25, 2016 | 124.43 | 124.47 | 122.74 | 123.73 | 532,357 | -1.19(-0.95%) |
Jul 22, 2016 | 123.00 | 126.00 | 120.00 | 124.92 | 2,549,261 | -12.28(-8.95%) |
Jul 21, 2016 | 139.05 | 139.71 | 136.08 | 137.20 | 539,544 | -1.38(-1.00%) |
Jul 20, 2016 | 135.90 | 139.89 | 135.90 | 138.58 | 368,243 | +2.37(+1.74%) |
Jul 19, 2016 | 137.38 | 138.42 | 135.28 | 136.21 | 343,729 | -1.85(-1.34%) |
Jul 18, 2016 | 138.99 | 139.65 | 136.30 | 138.06 | 469,471 | -0.76(-0.55%) |
Jul 15, 2016 | 139.73 | 139.85 | 137.94 | 138.82 | 287,043 | -0.02(-0.01%) |
Jul 14, 2016 | 140.97 | 141.57 | 137.82 | 138.84 | 204,356 | -1.22(-0.87%) |
Jul 13, 2016 | 140.28 | 141.43 | 138.28 | 140.06 | 471,575 | -0.03(-0.02%) |
Jul 12, 2016 | 141.48 | 142.40 | 139.98 | 140.09 | 282,683 | -0.63(-0.45%) |
Jul 11, 2016 | 141.40 | 141.88 | 140.38 | 140.72 | 182,155 | +0.45(+0.32%) |
Jul 08, 2016 | 140.28 | 141.79 | 139.72 | 140.27 | 409,500 | +0.35(+0.25%) |
Jul 07, 2016 | 138.37 | 140.31 | 137.65 | 139.92 | 260,327 | +2.39(+1.74%) |
Jul 05, 2016 | 137.77 | 138.00 | 135.79 | 137.53 | 227,627 | -0.61(-0.44%) |