Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 123.67 | 126.82 | 122.40 | 125.85 | 1,059,812 | +3.41(+2.78%) |
Sep 29, 2016 | 119.97 | 125.12 | 119.97 | 122.44 | 1,556,249 | +1.55(+1.28%) |
Sep 28, 2016 | 115.69 | 121.13 | 114.15 | 120.89 | 1,217,310 | +6.14(+5.35%) |
Sep 27, 2016 | 114.62 | 115.83 | 113.89 | 114.75 | 788,316 | -1.93(-1.65%) |
Sep 26, 2016 | 116.15 | 118.33 | 115.36 | 116.68 | 1,073,249 | +0.73(+0.63%) |
Sep 23, 2016 | 119.02 | 119.65 | 114.80 | 115.95 | 903,991 | -3.91(-3.27%) |
Sep 22, 2016 | 122.71 | 123.09 | 119.15 | 119.86 | 643,515 | -0.66(-0.54%) |
Sep 21, 2016 | 119.17 | 120.72 | 118.12 | 120.52 | 851,576 | +2.42(+2.05%) |
Sep 20, 2016 | 118.64 | 119.81 | 117.70 | 118.10 | 726,565 | -0.83(-0.70%) |
Sep 19, 2016 | 120.68 | 121.15 | 118.85 | 118.94 | 837,845 | -0.42(-0.35%) |
Sep 16, 2016 | 117.75 | 120.03 | 117.00 | 119.36 | 919,444 | -0.20(-0.16%) |
Sep 15, 2016 | 117.91 | 120.62 | 117.13 | 119.55 | 761,174 | +2.31(+1.97%) |
Sep 14, 2016 | 118.41 | 120.67 | 116.86 | 117.24 | 805,357 | -1.62(-1.36%) |
Sep 13, 2016 | 121.54 | 122.26 | 118.69 | 118.86 | 1,090,388 | -5.17(-4.17%) |
Sep 12, 2016 | 121.23 | 124.34 | 120.25 | 124.03 | 1,043,902 | +1.70(+1.39%) |
Sep 09, 2016 | 125.68 | 126.26 | 122.31 | 122.33 | 1,226,780 | -4.58(-3.61%) |
Sep 08, 2016 | 127.15 | 128.12 | 125.94 | 126.91 | 807,441 | +0.87(+0.69%) |
Sep 07, 2016 | 126.85 | 127.78 | 125.54 | 126.03 | 759,128 | -0.65(-0.51%) |
Sep 06, 2016 | 126.63 | 128.26 | 125.94 | 126.68 | 770,383 | +0.32(+0.25%) |
Sep 02, 2016 | 127.47 | 126.36 | 126.36 | 126.36 | 669,039 | +0.28(+0.22%) |
Sep 01, 2016 | 123.19 | 126.19 | 121.95 | 126.08 | 975,137 | +2.29(+1.85%) |
Aug 31, 2016 | 125.38 | 126.16 | 122.70 | 123.80 | 830,201 | -1.93(-1.54%) |
Aug 30, 2016 | 125.72 | 126.84 | 124.67 | 125.72 | 737,457 | +0.69(+0.55%) |
Aug 29, 2016 | 124.13 | 125.74 | 123.98 | 125.03 | 414,833 | +0.36(+0.29%) |
Aug 26, 2016 | 124.82 | 126.78 | 123.79 | 124.68 | 555,759 | +0.11(+0.09%) |
Aug 25, 2016 | 123.59 | 125.01 | 122.80 | 124.56 | 642,271 | +0.70(+0.57%) |
Aug 24, 2016 | 123.71 | 125.33 | 123.18 | 123.86 | 519,475 | -0.46(-0.37%) |
Aug 23, 2016 | 122.57 | 125.56 | 121.92 | 124.32 | 939,760 | +1.58(+1.29%) |
Aug 22, 2016 | 121.44 | 123.44 | 120.38 | 122.74 | 660,407 | -0.29(-0.24%) |
Aug 19, 2016 | 122.20 | 123.45 | 121.43 | 123.03 | 661,344 | +0.50(+0.40%) |
Aug 18, 2016 | 121.83 | 123.66 | 121.61 | 122.53 | 1,099,356 | +1.47(+1.21%) |
Aug 17, 2016 | 120.79 | 121.24 | 119.11 | 121.06 | 795,342 | +0.11(+0.09%) |
Aug 16, 2016 | 122.23 | 122.23 | 119.32 | 120.95 | 1,011,030 | -1.75(-1.43%) |
Aug 15, 2016 | 122.90 | 123.84 | 122.19 | 122.70 | 827,378 | +0.23(+0.18%) |
Aug 12, 2016 | 122.28 | 122.89 | 121.30 | 122.47 | 574,166 | +0.91(+0.75%) |
Aug 11, 2016 | 119.77 | 123.42 | 118.89 | 121.57 | 1,285,143 | +3.03(+2.56%) |
Aug 10, 2016 | 120.49 | 120.74 | 117.91 | 118.53 | 648,136 | -1.21(-1.01%) |
Aug 09, 2016 | 120.27 | 120.76 | 118.36 | 119.74 | 874,468 | -0.07(-0.06%) |
Aug 08, 2016 | 119.81 | 121.67 | 118.67 | 119.81 | 725,478 | +1.23(+1.03%) |
Aug 05, 2016 | 115.32 | 119.61 | 115.32 | 118.58 | 1,108,350 | +1.20(+1.02%) |
Aug 04, 2016 | 112.83 | 119.66 | 112.83 | 117.38 | 1,982,726 | +3.76(+3.31%) |
Aug 03, 2016 | 109.41 | 113.82 | 108.70 | 113.62 | 1,023,661 | +4.35(+3.98%) |
Aug 02, 2016 | 109.14 | 109.83 | 107.05 | 109.27 | 916,710 | +1.18(+1.09%) |
Aug 01, 2016 | 111.06 | 111.35 | 107.47 | 108.09 | 1,008,475 | -4.25(-3.78%) |
Jul 29, 2016 | 106.47 | 112.62 | 106.20 | 112.34 | 946,150 | +4.56(+4.23%) |
Jul 28, 2016 | 105.31 | 108.33 | 105.31 | 107.78 | 751,487 | +1.81(+1.71%) |
Jul 27, 2016 | 107.94 | 108.83 | 105.01 | 105.96 | 819,593 | -1.44(-1.34%) |
Jul 26, 2016 | 106.37 | 107.67 | 105.48 | 107.40 | 951,813 | +0.99(+0.93%) |
Jul 25, 2016 | 109.58 | 110.22 | 105.56 | 106.41 | 926,048 | -4.39(-3.96%) |
Jul 22, 2016 | 110.17 | 111.14 | 109.21 | 110.80 | 671,337 | +1.29(+1.18%) |
Jul 21, 2016 | 111.51 | 113.06 | 109.48 | 109.51 | 503,786 | -2.00(-1.80%) |
Jul 20, 2016 | 110.25 | 112.84 | 108.06 | 111.51 | 1,122,074 | +0.50(+0.45%) |
Jul 19, 2016 | 111.03 | 112.60 | 110.05 | 111.02 | 692,288 | +0.28(+0.25%) |
Jul 18, 2016 | 111.61 | 112.06 | 109.14 | 110.73 | 593,429 | -1.07(-0.95%) |
Jul 15, 2016 | 112.29 | 112.98 | 111.01 | 111.80 | 629,001 | +0.16(+0.14%) |
Jul 14, 2016 | 111.60 | 112.27 | 110.71 | 111.64 | 628,980 | +1.61(+1.46%) |
Jul 13, 2016 | 113.13 | 113.97 | 108.61 | 110.03 | 1,220,161 | -2.94(-2.60%) |
Jul 12, 2016 | 112.31 | 114.71 | 111.84 | 112.97 | 805,427 | +2.88(+2.62%) |
Jul 11, 2016 | 111.31 | 111.69 | 109.91 | 110.09 | 766,691 | -0.76(-0.68%) |
Jul 08, 2016 | 108.65 | 111.49 | 107.43 | 110.85 | 1,019,169 | +3.42(+3.18%) |
Jul 07, 2016 | 110.40 | 111.85 | 106.51 | 107.43 | 875,527 | -1.58(-1.45%) |
Jul 06, 2016 | 107.92 | 109.55 | 107.19 | 109.01 | 966,153 | +1.01(+0.94%) |
Jul 05, 2016 | 109.94 | 110.63 | 106.44 | 108.00 | 1,052,531 | -3.96(-3.54%) |