Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 144.36 | 145.75 | 143.27 | 143.93 | 2,444,166 | +0.22(+0.16%) |
Sep 29, 2016 | 140.79 | 145.55 | 140.79 | 143.71 | 4,113,755 | +1.50(+1.05%) |
Sep 28, 2016 | 135.32 | 142.71 | 133.89 | 142.21 | 3,147,490 | +8.26(+6.17%) |
Sep 27, 2016 | 133.31 | 135.06 | 132.01 | 133.95 | 1,567,608 | -1.36(-1.01%) |
Sep 26, 2016 | 136.47 | 137.39 | 135.12 | 135.31 | 1,436,488 | -0.74(-0.55%) |
Sep 23, 2016 | 138.26 | 138.94 | 134.36 | 136.06 | 1,762,605 | -2.73(-1.97%) |
Sep 22, 2016 | 142.66 | 143.40 | 138.75 | 138.78 | 1,481,977 | -2.60(-1.84%) |
Sep 21, 2016 | 138.03 | 141.65 | 137.28 | 141.39 | 2,024,849 | +5.16(+3.79%) |
Sep 20, 2016 | 136.72 | 137.92 | 135.44 | 136.23 | 2,053,551 | -0.58(-0.42%) |
Sep 19, 2016 | 138.26 | 139.31 | 136.75 | 136.81 | 1,778,352 | -0.48(-0.35%) |
Sep 16, 2016 | 136.26 | 137.55 | 134.94 | 137.29 | 3,287,895 | -1.05(-0.76%) |
Sep 15, 2016 | 137.10 | 140.34 | 136.66 | 138.34 | 2,047,686 | +1.68(+1.23%) |
Sep 14, 2016 | 136.24 | 138.81 | 135.26 | 136.66 | 2,280,633 | -0.43(-0.32%) |
Sep 13, 2016 | 140.03 | 140.41 | 135.49 | 137.09 | 2,287,464 | -4.91(-3.46%) |
Sep 12, 2016 | 139.11 | 143.15 | 137.37 | 142.01 | 2,661,614 | +2.02(+1.45%) |
Sep 09, 2016 | 144.06 | 145.46 | 139.99 | 139.99 | 3,443,521 | -5.36(-3.69%) |
Sep 08, 2016 | 147.02 | 148.00 | 144.50 | 145.34 | 2,891,106 | -0.62(-0.42%) |
Sep 07, 2016 | 143.27 | 146.19 | 142.83 | 145.96 | 2,625,889 | +3.73(+2.62%) |
Sep 06, 2016 | 142.38 | 143.32 | 140.65 | 142.23 | 1,783,389 | -0.16(-0.11%) |
Sep 02, 2016 | 141.07 | 142.40 | 142.40 | 142.40 | 1,609,702 | +2.70(+1.94%) |
Sep 01, 2016 | 137.99 | 139.78 | 137.07 | 139.69 | 1,998,107 | +0.91(+0.65%) |
Aug 31, 2016 | 140.68 | 141.73 | 137.30 | 138.78 | 2,195,490 | -2.96(-2.09%) |
Aug 30, 2016 | 142.42 | 143.40 | 140.37 | 141.75 | 1,462,270 | -0.04(-0.03%) |
Aug 29, 2016 | 138.99 | 141.85 | 138.27 | 141.78 | 2,202,753 | +2.65(+1.91%) |
Aug 26, 2016 | 140.53 | 141.04 | 138.42 | 139.13 | 1,669,839 | -0.70(-0.50%) |
Aug 25, 2016 | 139.96 | 140.33 | 138.81 | 139.84 | 2,189,588 | -0.13(-0.09%) |
Aug 24, 2016 | 140.96 | 141.52 | 139.68 | 139.97 | 2,625,423 | -1.29(-0.92%) |
Aug 23, 2016 | 140.00 | 141.76 | 139.70 | 141.26 | 3,027,674 | +0.68(+0.49%) |
Aug 22, 2016 | 141.78 | 141.96 | 139.63 | 140.58 | 2,796,665 | -3.27(-2.27%) |
Aug 19, 2016 | 142.19 | 144.43 | 142.09 | 143.85 | 2,588,357 | +1.30(+0.91%) |
Aug 18, 2016 | 140.99 | 142.57 | 140.29 | 142.55 | 2,125,844 | +2.80(+2.00%) |
Aug 17, 2016 | 139.23 | 139.87 | 138.33 | 139.75 | 2,875,692 | +1.19(+0.86%) |
Aug 16, 2016 | 138.10 | 139.34 | 135.73 | 138.57 | 2,293,906 | -0.29(-0.21%) |
Aug 15, 2016 | 137.19 | 139.72 | 137.14 | 138.86 | 2,551,089 | +2.04(+1.49%) |
Aug 12, 2016 | 135.65 | 136.92 | 134.37 | 136.82 | 1,433,397 | +1.80(+1.33%) |
Aug 11, 2016 | 134.12 | 135.65 | 133.07 | 135.03 | 1,846,982 | +1.88(+1.42%) |
Aug 10, 2016 | 132.97 | 133.98 | 132.34 | 133.14 | 2,681,229 | +0.36(+0.27%) |
Aug 09, 2016 | 132.69 | 133.44 | 131.98 | 132.78 | 2,273,136 | +0.50(+0.38%) |
Aug 08, 2016 | 131.57 | 133.71 | 131.26 | 132.27 | 2,657,461 | +1.98(+1.52%) |
Aug 05, 2016 | 126.34 | 130.88 | 125.48 | 130.29 | 3,467,071 | +4.02(+3.19%) |
Aug 04, 2016 | 125.22 | 128.25 | 124.17 | 126.27 | 2,811,944 | -0.16(-0.13%) |
Aug 03, 2016 | 124.02 | 126.81 | 122.94 | 126.43 | 2,862,519 | +2.74(+2.21%) |
Aug 02, 2016 | 122.86 | 124.38 | 120.63 | 123.69 | 2,276,254 | +1.82(+1.49%) |
Aug 01, 2016 | 124.82 | 125.20 | 121.32 | 121.87 | 3,321,959 | -4.14(-3.28%) |
Jul 29, 2016 | 122.17 | 126.44 | 121.98 | 126.01 | 3,463,134 | +3.90(+3.19%) |
Jul 28, 2016 | 118.79 | 123.09 | 118.51 | 122.11 | 5,199,366 | +5.36(+4.59%) |
Jul 27, 2016 | 116.58 | 118.89 | 114.10 | 116.75 | 4,440,784 | +1.19(+1.03%) |
Jul 26, 2016 | 115.20 | 116.19 | 114.19 | 115.57 | 3,643,635 | +0.21(+0.18%) |
Jul 25, 2016 | 117.82 | 117.97 | 114.84 | 115.36 | 2,605,791 | -3.54(-2.98%) |
Jul 22, 2016 | 118.35 | 119.05 | 117.39 | 118.90 | 2,314,734 | +0.89(+0.76%) |
Jul 21, 2016 | 119.21 | 120.36 | 117.69 | 118.01 | 2,411,386 | -1.26(-1.06%) |
Jul 20, 2016 | 119.13 | 120.84 | 118.37 | 119.27 | 2,324,158 | -0.79(-0.66%) |
Jul 19, 2016 | 120.92 | 121.47 | 118.92 | 120.06 | 2,051,883 | -1.51(-1.24%) |
Jul 18, 2016 | 121.86 | 123.23 | 120.83 | 121.58 | 1,431,399 | +0.12(+0.10%) |
Jul 15, 2016 | 121.43 | 122.01 | 120.57 | 121.46 | 1,813,583 | +0.93(+0.77%) |
Jul 14, 2016 | 120.86 | 121.44 | 119.71 | 120.53 | 1,905,144 | +1.04(+0.87%) |
Jul 13, 2016 | 121.31 | 121.72 | 118.33 | 119.49 | 2,100,764 | -1.81(-1.50%) |
Jul 12, 2016 | 120.23 | 122.85 | 120.00 | 121.31 | 2,342,252 | +2.71(+2.29%) |
Jul 11, 2016 | 119.75 | 120.52 | 118.46 | 118.59 | 1,768,481 | -0.56(-0.47%) |
Jul 08, 2016 | 116.82 | 119.32 | 115.67 | 119.15 | 2,465,645 | +3.48(+3.01%) |
Jul 07, 2016 | 118.74 | 119.19 | 115.38 | 115.67 | 2,894,657 | -1.80(-1.53%) |
Jul 06, 2016 | 117.05 | 117.82 | 115.67 | 117.47 | 2,988,308 | +0.07(+0.06%) |
Jul 05, 2016 | 115.15 | 117.40 | 114.23 | 117.40 | 3,288,017 | +0.27(+0.23%) |