Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 120.11 | 123.05 | 119.23 | 122.54 | 1,881,073 | +2.48(+2.07%) |
Sep 29, 2016 | 124.23 | 125.20 | 120.02 | 120.06 | 1,976,242 | -3.70(-2.99%) |
Sep 28, 2016 | 127.45 | 127.45 | 123.26 | 123.76 | 1,380,418 | -2.22(-1.76%) |
Sep 27, 2016 | 124.25 | 126.52 | 123.66 | 125.98 | 1,348,680 | +1.47(+1.18%) |
Sep 26, 2016 | 127.22 | 127.64 | 124.21 | 124.51 | 1,484,700 | -2.71(-2.13%) |
Sep 23, 2016 | 131.60 | 132.30 | 127.18 | 127.22 | 2,154,637 | -6.47(-4.84%) |
Sep 22, 2016 | 131.09 | 133.88 | 129.85 | 133.69 | 1,175,594 | +3.33(+2.55%) |
Sep 21, 2016 | 132.26 | 132.83 | 128.10 | 130.36 | 1,210,394 | -1.37(-1.04%) |
Sep 20, 2016 | 132.47 | 132.95 | 130.38 | 131.73 | 1,136,965 | +0.55(+0.42%) |
Sep 19, 2016 | 131.60 | 133.03 | 130.29 | 131.18 | 1,240,251 | -0.28(-0.21%) |
Sep 16, 2016 | 129.99 | 132.54 | 128.42 | 131.46 | 2,930,221 | +1.76(+1.36%) |
Sep 15, 2016 | 126.99 | 131.22 | 126.99 | 129.70 | 1,577,865 | +0.28(+0.22%) |
Sep 14, 2016 | 126.91 | 130.39 | 126.59 | 129.42 | 969,888 | +2.63(+2.07%) |
Sep 13, 2016 | 127.84 | 129.04 | 125.75 | 126.79 | 1,169,058 | -2.50(-1.93%) |
Sep 12, 2016 | 124.20 | 129.52 | 124.20 | 129.29 | 1,227,650 | +4.37(+3.50%) |
Sep 09, 2016 | 128.32 | 129.27 | 123.95 | 124.92 | 1,550,340 | -5.14(-3.95%) |
Sep 08, 2016 | 124.97 | 130.49 | 124.93 | 130.06 | 2,071,064 | +4.97(+3.97%) |
Sep 07, 2016 | 125.60 | 127.23 | 124.41 | 125.09 | 915,624 | -0.76(-0.60%) |
Sep 06, 2016 | 123.79 | 126.05 | 122.02 | 125.85 | 1,394,086 | +2.18(+1.76%) |
Sep 02, 2016 | 126.29 | 123.67 | 123.67 | 123.67 | 1,080,200 | -1.96(-1.56%) |
Sep 01, 2016 | 125.90 | 126.42 | 123.79 | 125.63 | 1,335,715 | -0.23(-0.18%) |
Aug 31, 2016 | 127.77 | 128.72 | 125.69 | 125.86 | 1,371,354 | -2.36(-1.84%) |
Aug 30, 2016 | 127.77 | 129.20 | 127.28 | 128.22 | 823,792 | +0.23(+0.18%) |
Aug 29, 2016 | 129.59 | 130.38 | 127.71 | 127.99 | 955,624 | -1.64(-1.27%) |
Aug 26, 2016 | 130.00 | 131.60 | 128.26 | 129.63 | 1,057,808 | +0.46(+0.36%) |
Aug 25, 2016 | 132.19 | 133.43 | 127.46 | 129.17 | 1,695,178 | -2.95(-2.23%) |
Aug 24, 2016 | 137.07 | 138.25 | 131.74 | 132.12 | 1,395,620 | -5.30(-3.86%) |
Aug 23, 2016 | 137.22 | 137.70 | 135.94 | 137.42 | 903,123 | +0.89(+0.65%) |
Aug 22, 2016 | 133.72 | 136.62 | 133.06 | 136.53 | 1,321,071 | +4.40(+3.33%) |
Aug 19, 2016 | 132.03 | 133.32 | 131.97 | 132.13 | 795,928 | -0.30(-0.22%) |
Aug 18, 2016 | 132.72 | 133.32 | 132.04 | 132.43 | 1,024,044 | -0.63(-0.47%) |
Aug 17, 2016 | 134.35 | 134.43 | 132.77 | 133.06 | 1,004,964 | -0.70(-0.52%) |
Aug 16, 2016 | 135.36 | 135.37 | 133.68 | 133.76 | 666,515 | -2.31(-1.70%) |
Aug 15, 2016 | 134.18 | 136.71 | 133.83 | 136.07 | 1,192,737 | +2.63(+1.97%) |
Aug 12, 2016 | 132.94 | 133.50 | 131.31 | 133.44 | 1,096,222 | -0.23(-0.17%) |
Aug 11, 2016 | 132.86 | 134.46 | 132.28 | 133.67 | 701,318 | +1.00(+0.75%) |
Aug 10, 2016 | 135.31 | 135.49 | 131.89 | 132.67 | 1,586,427 | -2.33(-1.73%) |
Aug 09, 2016 | 135.55 | 137.01 | 134.61 | 135.00 | 857,990 | -1.08(-0.79%) |
Aug 08, 2016 | 137.14 | 138.05 | 135.69 | 136.08 | 1,171,458 | -1.03(-0.75%) |
Aug 05, 2016 | 135.84 | 138.26 | 135.43 | 137.11 | 1,470,223 | +1.68(+1.24%) |
Aug 04, 2016 | 138.18 | 138.40 | 135.21 | 135.43 | 1,708,000 | -2.23(-1.62%) |
Aug 03, 2016 | 133.23 | 138.24 | 132.58 | 137.66 | 2,084,068 | +4.05(+3.03%) |
Aug 02, 2016 | 133.54 | 135.51 | 130.97 | 133.61 | 2,286,096 | +0.11(+0.08%) |
Aug 01, 2016 | 128.87 | 135.14 | 128.76 | 133.50 | 3,425,394 | +4.90(+3.81%) |
Jul 29, 2016 | 130.41 | 131.30 | 127.70 | 128.60 | 1,895,466 | -1.80(-1.38%) |
Jul 28, 2016 | 134.00 | 135.00 | 129.53 | 130.40 | 2,899,215 | +0.62(+0.48%) |
Jul 27, 2016 | 126.63 | 130.32 | 125.81 | 129.78 | 2,110,740 | +3.13(+2.47%) |
Jul 26, 2016 | 126.77 | 127.81 | 125.39 | 126.65 | 1,331,610 | -0.81(-0.64%) |
Jul 25, 2016 | 125.71 | 127.93 | 125.34 | 127.46 | 1,382,218 | +1.66(+1.32%) |
Jul 22, 2016 | 127.74 | 127.98 | 125.34 | 125.80 | 1,381,823 | -1.50(-1.18%) |
Jul 21, 2016 | 128.24 | 129.95 | 126.34 | 127.30 | 2,172,208 | +0.37(+0.29%) |
Jul 20, 2016 | 124.15 | 128.00 | 123.96 | 126.93 | 1,817,215 | +2.77(+2.23%) |
Jul 19, 2016 | 125.00 | 125.86 | 123.14 | 124.16 | 1,426,026 | -1.30(-1.04%) |
Jul 18, 2016 | 125.62 | 125.98 | 124.00 | 125.46 | 1,003,101 | -0.12(-0.10%) |
Jul 15, 2016 | 126.37 | 126.87 | 124.96 | 125.58 | 1,606,479 | +0.43(+0.34%) |
Jul 14, 2016 | 125.00 | 125.72 | 123.97 | 125.15 | 1,317,741 | +1.68(+1.36%) |
Jul 13, 2016 | 126.37 | 126.78 | 123.24 | 123.47 | 1,593,968 | -1.88(-1.50%) |
Jul 12, 2016 | 125.98 | 127.20 | 124.22 | 125.35 | 2,413,377 | +0.05(+0.04%) |
Jul 11, 2016 | 126.03 | 126.47 | 124.01 | 125.30 | 1,734,565 | +0.88(+0.71%) |
Jul 08, 2016 | 124.63 | 123.34 | 123.34 | 124.42 | 2,447,653 | +1.08(+0.88%) |
Jul 07, 2016 | 122.20 | 125.54 | 121.96 | 123.34 | 2,812,834 | +5.70(+4.85%) |
Jul 05, 2016 | 117.35 | 118.21 | 116.00 | 117.64 | 1,443,097 | -0.95(-0.80%) |