Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 123.07 | 123.58 | 121.08 | 121.48 | 724,172 | -1.53(-1.24%) |
Sep 29, 2016 | 125.37 | 126.20 | 121.77 | 123.01 | 604,045 | -2.75(-2.19%) |
Sep 28, 2016 | 126.56 | 126.65 | 124.44 | 125.76 | 340,349 | -0.13(-0.10%) |
Sep 27, 2016 | 123.24 | 126.13 | 122.55 | 125.89 | 552,646 | +2.10(+1.70%) |
Sep 26, 2016 | 127.01 | 127.01 | 122.89 | 123.79 | 731,065 | -3.40(-2.67%) |
Sep 23, 2016 | 126.23 | 128.70 | 126.23 | 127.19 | 550,089 | +0.54(+0.43%) |
Sep 22, 2016 | 129.60 | 130.10 | 126.23 | 126.65 | 527,019 | -2.16(-1.68%) |
Sep 21, 2016 | 127.57 | 129.60 | 127.21 | 128.81 | 630,216 | +2.50(+1.98%) |
Sep 20, 2016 | 126.96 | 127.17 | 125.66 | 126.31 | 401,607 | +0.13(+0.10%) |
Sep 19, 2016 | 126.17 | 127.83 | 125.60 | 126.18 | 414,062 | +0.14(+0.11%) |
Sep 16, 2016 | 126.61 | 128.00 | 125.65 | 126.04 | 1,072,367 | -1.77(-1.38%) |
Sep 15, 2016 | 122.60 | 127.85 | 122.44 | 127.81 | 1,137,731 | +5.27(+4.30%) |
Sep 14, 2016 | 120.12 | 123.21 | 119.70 | 122.54 | 763,290 | +2.62(+2.18%) |
Sep 13, 2016 | 121.25 | 121.27 | 119.30 | 119.92 | 543,337 | -1.45(-1.19%) |
Sep 12, 2016 | 117.34 | 121.88 | 117.34 | 121.37 | 569,222 | +3.25(+2.75%) |
Sep 09, 2016 | 120.77 | 121.04 | 118.08 | 118.12 | 700,018 | -3.51(-2.89%) |
Sep 08, 2016 | 121.70 | 123.32 | 120.74 | 121.63 | 553,135 | -0.29(-0.24%) |
Sep 07, 2016 | 121.42 | 123.63 | 121.08 | 121.92 | 643,527 | +0.50(+0.41%) |
Sep 06, 2016 | 120.77 | 123.94 | 120.51 | 121.42 | 572,706 | +0.58(+0.48%) |
Sep 02, 2016 | 123.44 | 120.84 | 120.84 | 120.84 | 852,900 | -2.47(-2.00%) |
Sep 01, 2016 | 123.98 | 124.25 | 121.48 | 123.31 | 820,667 | -0.52(-0.42%) |
Aug 31, 2016 | 126.15 | 126.22 | 123.52 | 123.83 | 768,365 | -2.40(-1.90%) |
Aug 30, 2016 | 126.61 | 127.56 | 125.82 | 126.23 | 605,739 | -0.50(-0.39%) |
Aug 29, 2016 | 128.25 | 128.64 | 126.09 | 126.73 | 721,143 | -1.79(-1.39%) |
Aug 26, 2016 | 127.94 | 129.64 | 126.90 | 128.52 | 588,513 | +1.16(+0.91%) |
Aug 25, 2016 | 129.52 | 129.93 | 125.98 | 127.36 | 900,078 | -2.60(-2.00%) |
Aug 24, 2016 | 134.76 | 136.01 | 129.48 | 129.96 | 656,554 | -4.77(-3.54%) |
Aug 23, 2016 | 136.48 | 136.69 | 133.83 | 134.73 | 439,171 | -0.78(-0.58%) |
Aug 22, 2016 | 136.98 | 137.75 | 135.40 | 135.51 | 422,420 | -0.71(-0.52%) |
Aug 19, 2016 | 136.03 | 136.49 | 135.41 | 136.22 | 232,872 | -0.11(-0.08%) |
Aug 18, 2016 | 136.97 | 136.97 | 135.58 | 136.33 | 460,705 | +0.02(+0.01%) |
Aug 17, 2016 | 137.35 | 137.35 | 135.02 | 136.31 | 623,775 | -0.22(-0.16%) |
Aug 16, 2016 | 137.96 | 137.97 | 136.00 | 136.53 | 662,366 | -1.45(-1.05%) |
Aug 15, 2016 | 136.45 | 138.88 | 136.45 | 137.98 | 634,018 | +1.42(+1.04%) |
Aug 12, 2016 | 138.08 | 138.54 | 136.02 | 136.56 | 645,975 | -1.52(-1.10%) |
Aug 11, 2016 | 140.01 | 140.59 | 137.00 | 138.08 | 790,694 | -1.93(-1.38%) |
Aug 10, 2016 | 145.51 | 147.75 | 139.51 | 140.01 | 1,465,580 | -10.00(-6.67%) |
Aug 09, 2016 | 148.66 | 151.44 | 148.42 | 150.01 | 611,446 | +0.99(+0.66%) |
Aug 08, 2016 | 151.05 | 151.18 | 148.78 | 149.02 | 427,724 | -1.61(-1.07%) |
Aug 05, 2016 | 150.69 | 151.62 | 148.98 | 150.63 | 286,624 | +0.99(+0.66%) |
Aug 04, 2016 | 150.77 | 152.28 | 148.91 | 149.64 | 519,227 | -1.51(-1.00%) |
Aug 03, 2016 | 150.13 | 152.22 | 149.09 | 151.15 | 465,779 | +1.30(+0.87%) |
Aug 02, 2016 | 150.68 | 151.29 | 148.30 | 149.85 | 614,234 | -0.68(-0.45%) |
Aug 01, 2016 | 150.78 | 152.69 | 149.29 | 150.53 | 617,600 | -0.44(-0.29%) |
Jul 29, 2016 | 152.82 | 153.73 | 149.45 | 150.97 | 1,288,632 | -1.85(-1.21%) |
Jul 28, 2016 | 137.70 | 153.98 | 136.00 | 152.82 | 4,358,282 | +10.91(+7.69%) |
Jul 27, 2016 | 139.44 | 142.12 | 138.76 | 141.91 | 734,431 | +2.99(+2.15%) |
Jul 26, 2016 | 140.98 | 141.11 | 138.76 | 138.92 | 753,255 | -2.42(-1.71%) |
Jul 25, 2016 | 142.02 | 142.20 | 140.21 | 141.34 | 547,788 | -0.62(-0.44%) |
Jul 22, 2016 | 143.47 | 143.75 | 140.78 | 141.96 | 713,806 | -1.58(-1.10%) |
Jul 21, 2016 | 143.47 | 145.55 | 141.32 | 143.54 | 861,011 | +0.28(+0.20%) |
Jul 20, 2016 | 141.87 | 143.78 | 140.91 | 143.26 | 481,706 | +2.46(+1.75%) |
Jul 19, 2016 | 142.79 | 143.86 | 140.29 | 140.80 | 402,592 | -1.71(-1.20%) |
Jul 18, 2016 | 142.02 | 143.86 | 141.75 | 142.51 | 244,583 | +0.13(+0.09%) |
Jul 15, 2016 | 142.43 | 143.96 | 141.76 | 142.38 | 306,368 | -0.05(-0.04%) |
Jul 14, 2016 | 143.18 | 143.49 | 141.21 | 142.43 | 380,898 | +1.04(+0.74%) |
Jul 13, 2016 | 142.94 | 144.26 | 140.34 | 141.39 | 527,597 | -0.87(-0.61%) |
Jul 12, 2016 | 140.94 | 142.89 | 140.21 | 142.26 | 467,487 | +2.10(+1.50%) |
Jul 11, 2016 | 141.19 | 142.92 | 140.00 | 140.16 | 593,345 | +0.28(+0.20%) |
Jul 08, 2016 | 139.66 | 141.00 | 138.48 | 139.88 | 899,478 | +1.40(+1.01%) |
Jul 07, 2016 | 140.90 | 141.65 | 137.55 | 138.48 | 591,723 | -0.50(-0.36%) |
Jul 05, 2016 | 140.14 | 140.40 | 137.00 | 138.98 | 534,422 | -2.06(-1.46%) |