Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.31 | 114.38 | 112.92 | 113.45 | 13,919,494 | -1.02(-0.89%) |
Sep 29, 2016 | 113.49 | 114.74 | 113.40 | 114.47 | 9,901,639 | +0.29(+0.25%) |
Sep 28, 2016 | 114.27 | 114.80 | 114.04 | 114.19 | 9,192,139 | -0.25(-0.22%) |
Sep 27, 2016 | 114.34 | 114.52 | 113.81 | 114.43 | 11,190,905 | +0.83(+0.73%) |
Sep 26, 2016 | 113.09 | 113.72 | 113.09 | 113.60 | 10,498,068 | +0.72(+0.64%) |
Sep 23, 2016 | 113.06 | 113.31 | 112.79 | 112.88 | 7,186,122 | -0.11(-0.09%) |
Sep 22, 2016 | 112.76 | 113.27 | 112.62 | 112.99 | 15,061,397 | +0.89(+0.79%) |
Sep 21, 2016 | 111.05 | 112.11 | 110.70 | 112.10 | 12,966,808 | +0.90(+0.81%) |
Sep 20, 2016 | 111.50 | 111.86 | 111.11 | 111.20 | 7,338,760 | +0.39(+0.35%) |
Sep 19, 2016 | 110.98 | 111.27 | 110.76 | 110.81 | 8,612,302 | -0.36(-0.33%) |
Sep 16, 2016 | 111.03 | 111.22 | 110.74 | 111.17 | 9,100,054 | +0.89(+0.81%) |
Sep 15, 2016 | 110.23 | 110.60 | 109.75 | 110.28 | 12,403,035 | -0.48(-0.43%) |
Sep 14, 2016 | 110.60 | 111.31 | 110.60 | 110.76 | 8,530,075 | +0.17(+0.15%) |
Sep 13, 2016 | 112.10 | 112.20 | 110.03 | 110.60 | 18,963,248 | -1.27(-1.14%) |
Sep 12, 2016 | 111.64 | 112.06 | 111.51 | 111.87 | 11,025,625 | +0.06(+0.05%) |
Sep 09, 2016 | 112.26 | 112.30 | 111.72 | 111.81 | 16,178,218 | -1.87(-1.65%) |
Sep 08, 2016 | 114.56 | 114.90 | 113.25 | 113.68 | 17,334,286 | -1.44(-1.25%) |
Sep 07, 2016 | 115.81 | 115.85 | 115.13 | 115.13 | 6,571,599 | -0.08(-0.07%) |
Sep 06, 2016 | 114.44 | 115.57 | 114.28 | 115.21 | 10,354,205 | +0.83(+0.73%) |
Sep 02, 2016 | 114.65 | 114.38 | 114.38 | 114.38 | 10,177,698 | -0.94(-0.82%) |
Sep 01, 2016 | 114.37 | 115.59 | 114.33 | 115.32 | 11,088,786 | +0.34(+0.29%) |
Aug 31, 2016 | 114.81 | 115.22 | 114.54 | 114.98 | 8,940,748 | +0.17(+0.14%) |
Aug 30, 2016 | 115.22 | 115.30 | 114.81 | 114.81 | 6,279,092 | -0.44(-0.39%) |
Aug 29, 2016 | 114.58 | 115.37 | 114.44 | 115.26 | 8,893,002 | +1.52(+1.34%) |
Aug 26, 2016 | 114.86 | 115.65 | 113.62 | 113.74 | 15,768,715 | -0.67(-0.58%) |
Aug 25, 2016 | 114.48 | 114.91 | 114.23 | 114.40 | 7,122,654 | -0.44(-0.38%) |
Aug 24, 2016 | 115.17 | 115.24 | 114.58 | 114.84 | 7,332,769 | -0.27(-0.24%) |
Aug 23, 2016 | 115.31 | 115.57 | 114.81 | 115.11 | 8,322,427 | +0.12(+0.11%) |
Aug 22, 2016 | 114.80 | 115.20 | 114.57 | 114.99 | 6,750,950 | +0.96(+0.84%) |
Aug 19, 2016 | 113.97 | 114.31 | 113.52 | 114.03 | 6,710,458 | -0.60(-0.52%) |
Aug 18, 2016 | 114.43 | 114.89 | 114.09 | 114.62 | 4,629,008 | +0.18(+0.16%) |
Aug 17, 2016 | 113.96 | 114.62 | 113.85 | 114.44 | 6,084,361 | +0.68(+0.60%) |
Aug 16, 2016 | 114.25 | 114.39 | 113.63 | 113.76 | 7,521,208 | -0.30(-0.27%) |
Aug 15, 2016 | 114.54 | 114.78 | 114.06 | 114.07 | 6,213,442 | -1.08(-0.94%) |
Aug 12, 2016 | 115.42 | 115.79 | 114.98 | 115.15 | 9,719,276 | +0.96(+0.84%) |
Aug 11, 2016 | 115.14 | 115.15 | 113.89 | 114.19 | 9,275,238 | -1.03(-0.89%) |
Aug 10, 2016 | 115.00 | 115.50 | 114.65 | 115.22 | 7,108,392 | +0.44(+0.39%) |
Aug 09, 2016 | 114.03 | 114.86 | 113.95 | 114.77 | 6,694,518 | +1.12(+0.98%) |
Aug 08, 2016 | 113.11 | 113.89 | 112.88 | 113.66 | 6,307,759 | +0.21(+0.19%) |
Aug 05, 2016 | 114.31 | 114.41 | 113.30 | 113.44 | 9,462,592 | -1.19(-1.04%) |
Aug 04, 2016 | 114.64 | 115.22 | 114.49 | 114.63 | 6,867,259 | +0.86(+0.75%) |
Aug 03, 2016 | 113.94 | 114.08 | 113.37 | 113.78 | 5,997,992 | +0.07(+0.06%) |
Aug 02, 2016 | 113.30 | 114.48 | 113.03 | 113.71 | 12,226,938 | -1.18(-1.03%) |
Aug 01, 2016 | 114.91 | 115.50 | 114.77 | 114.90 | 11,932,863 | -1.05(-0.90%) |
Jul 29, 2016 | 115.03 | 116.04 | 114.85 | 115.94 | 10,703,648 | +0.96(+0.83%) |
Jul 28, 2016 | 114.50 | 115.35 | 114.43 | 114.98 | 8,956,888 | -0.21(-0.18%) |
Jul 27, 2016 | 114.30 | 115.20 | 114.17 | 115.20 | 10,387,849 | +1.42(+1.25%) |
Jul 26, 2016 | 114.27 | 114.27 | 113.41 | 113.78 | 6,401,873 | +0.18(+0.16%) |
Jul 25, 2016 | 113.80 | 114.06 | 113.51 | 113.60 | 5,181,416 | -0.08(-0.07%) |
Jul 22, 2016 | 112.97 | 114.04 | 112.92 | 113.68 | 7,095,376 | +0.20(+0.17%) |
Jul 21, 2016 | 112.24 | 113.53 | 112.20 | 113.49 | 12,695,723 | +0.23(+0.20%) |
Jul 20, 2016 | 113.22 | 113.45 | 112.95 | 113.26 | 8,476,326 | -0.62(-0.55%) |
Jul 19, 2016 | 113.80 | 114.10 | 113.36 | 113.88 | 9,857,676 | +0.64(+0.56%) |
Jul 18, 2016 | 113.90 | 114.06 | 112.81 | 113.24 | 7,271,757 | -0.11(-0.09%) |
Jul 15, 2016 | 113.76 | 113.94 | 113.17 | 113.35 | 12,158,861 | -0.98(-0.86%) |
Jul 14, 2016 | 114.08 | 114.53 | 113.92 | 114.33 | 13,206,807 | -1.69(-1.45%) |
Jul 13, 2016 | 115.79 | 116.12 | 115.44 | 116.02 | 9,989,313 | +1.35(+1.18%) |
Jul 12, 2016 | 115.01 | 115.37 | 114.37 | 114.67 | 19,301,326 | -1.92(-1.64%) |
Jul 11, 2016 | 117.16 | 117.50 | 116.50 | 116.58 | 9,888,312 | -1.03(-0.88%) |
Jul 08, 2016 | 117.06 | 117.63 | 116.60 | 117.61 | 12,643,120 | +0.86(+0.74%) |
Jul 07, 2016 | 116.38 | 117.19 | 116.12 | 116.75 | 11,813,958 | +0.18(+0.16%) |
Jul 05, 2016 | 116.18 | 117.05 | 116.06 | 116.57 | 10,794,036 | +1.44(+1.25%) |
Jul 01, 2016 | 115.33 | 115.13 | 115.13 | 115.13 | 18,839,316 | +1.79(+1.58%) |
Jun 30, 2016 | 113.27 | 114.20 | 112.68 | 113.35 | 18,012,140 | +0.42(+0.37%) |
Jun 29, 2016 | 113.98 | 114.35 | 112.83 | 112.93 | 15,930,080 | -0.87(-0.77%) |
Jun 28, 2016 | 113.79 | 114.16 | 113.33 | 113.80 | 17,160,198 | +0.24(+0.21%) |
Jun 27, 2016 | 112.97 | 113.91 | 112.94 | 113.57 | 21,535,598 | +2.77(+2.50%) |
Jun 24, 2016 | 111.48 | 111.48 | 110.41 | 110.80 | 21,022,458 | +2.90(+2.68%) |
Jun 23, 2016 | 108.21 | 108.79 | 107.78 | 107.90 | 11,060,388 | -1.25(-1.14%) |
Jun 22, 2016 | 108.94 | 109.34 | 108.74 | 109.15 | 7,075,295 | +0.18(+0.17%) |
Jun 21, 2016 | 109.58 | 109.82 | 108.91 | 108.97 | 7,359,608 | -0.51(-0.46%) |
Jun 20, 2016 | 109.54 | 109.80 | 109.36 | 109.48 | 9,026,452 | -1.18(-1.07%) |
Jun 17, 2016 | 111.14 | 111.20 | 110.38 | 110.66 | 10,403,807 | -0.69(-0.62%) |
Jun 16, 2016 | 111.58 | 112.25 | 111.13 | 111.36 | 12,711,067 | +0.54(+0.49%) |
Jun 15, 2016 | 110.59 | 111.17 | 110.42 | 110.82 | 9,745,308 | +0.42(+0.38%) |
Jun 14, 2016 | 111.14 | 111.16 | 110.34 | 110.39 | 11,043,316 | -0.08(-0.07%) |
Jun 13, 2016 | 110.24 | 110.48 | 109.98 | 110.47 | 9,422,209 | +0.49(+0.45%) |
Jun 10, 2016 | 109.99 | 110.43 | 109.56 | 109.98 | 8,559,182 | +0.53(+0.48%) |
Jun 09, 2016 | 109.61 | 109.79 | 109.29 | 109.45 | 8,357,822 | +0.70(+0.65%) |
Jun 08, 2016 | 108.43 | 108.88 | 108.30 | 108.75 | 6,510,299 | +0.58(+0.54%) |
Jun 07, 2016 | 108.24 | 108.52 | 108.16 | 108.17 | 5,735,309 | +0.26(+0.24%) |
Jun 06, 2016 | 108.35 | 108.44 | 107.80 | 107.91 | 9,281,156 | -0.81(-0.74%) |
Jun 03, 2016 | 108.42 | 108.72 | 108.21 | 108.72 | 13,574,463 | +1.53(+1.42%) |
Jun 02, 2016 | 106.82 | 107.46 | 106.79 | 107.19 | 7,151,094 | +0.77(+0.72%) |
Jun 01, 2016 | 106.60 | 107.12 | 106.17 | 106.43 | 12,101,073 | +0.65(+0.61%) |
May 31, 2016 | 104.85 | 106.01 | 104.82 | 105.78 | 10,267,555 | +0.25(+0.24%) |
May 27, 2016 | 105.71 | 105.53 | 105.53 | 105.53 | 6,481,748 | -0.15(-0.15%) |
May 26, 2016 | 105.49 | 106.01 | 105.49 | 105.68 | 6,668,418 | +0.54(+0.52%) |
May 25, 2016 | 105.51 | 105.85 | 105.09 | 105.14 | 7,835,040 | -0.40(-0.38%) |
May 24, 2016 | 105.62 | 105.80 | 105.03 | 105.53 | 7,343,924 | -0.47(-0.44%) |
May 23, 2016 | 105.94 | 106.24 | 105.58 | 106.01 | 8,588,513 | +0.23(+0.22%) |
May 20, 2016 | 105.36 | 105.97 | 105.28 | 105.77 | 6,581,761 | +0.08(+0.08%) |
May 19, 2016 | 105.39 | 105.92 | 105.36 | 105.69 | 7,640,453 | +0.45(+0.43%) |
May 18, 2016 | 106.31 | 106.34 | 104.76 | 105.23 | 15,602,389 | -1.52(-1.42%) |
May 17, 2016 | 106.63 | 107.14 | 106.63 | 106.75 | 5,474,527 | +0.18(+0.17%) |
May 16, 2016 | 106.98 | 107.00 | 106.44 | 106.58 | 6,321,094 | -0.93(-0.86%) |
May 13, 2016 | 106.85 | 107.53 | 106.65 | 107.50 | 10,714,260 | +1.03(+0.97%) |
May 12, 2016 | 106.19 | 106.60 | 106.13 | 106.47 | 7,490,462 | -0.49(-0.46%) |
May 11, 2016 | 106.32 | 107.27 | 106.19 | 106.96 | 11,389,385 | +0.60(+0.57%) |
May 10, 2016 | 106.34 | 106.56 | 106.18 | 106.36 | 5,330,327 | +0.01(+0.01%) |
May 09, 2016 | 106.02 | 106.37 | 105.91 | 106.35 | 6,091,934 | +0.33(+0.32%) |
May 06, 2016 | 106.34 | 106.35 | 105.89 | 106.01 | 8,899,516 | -0.45(-0.43%) |
May 05, 2016 | 105.70 | 106.52 | 105.41 | 106.47 | 9,684,535 | +0.71(+0.67%) |
May 04, 2016 | 105.39 | 105.79 | 104.99 | 105.76 | 8,873,171 | +0.58(+0.55%) |
May 03, 2016 | 105.28 | 105.67 | 105.12 | 105.19 | 13,211,381 | +1.31(+1.26%) |
May 02, 2016 | 104.56 | 104.75 | 103.86 | 103.88 | 13,578,344 | -0.84(-0.81%) |
Apr 29, 2016 | 103.97 | 104.99 | 103.76 | 104.72 | 9,162,580 | +0.27(+0.26%) |
Apr 28, 2016 | 103.78 | 104.53 | 103.64 | 104.45 | 9,852,082 | +0.43(+0.41%) |
Apr 27, 2016 | 103.54 | 104.27 | 103.30 | 104.03 | 10,352,270 | +1.03(+1.00%) |
Apr 26, 2016 | 103.41 | 103.41 | 102.89 | 103.00 | 9,685,867 | -0.47(-0.45%) |
Apr 25, 2016 | 103.65 | 104.03 | 103.47 | 103.47 | 6,843,245 | -0.43(-0.41%) |
Apr 22, 2016 | 104.29 | 104.34 | 103.80 | 103.90 | 7,198,279 | -0.27(-0.26%) |
Apr 21, 2016 | 103.96 | 104.47 | 103.84 | 104.16 | 13,780,618 | -0.62(-0.60%) |
Apr 20, 2016 | 106.16 | 106.56 | 104.63 | 104.79 | 13,492,134 | -1.16(-1.10%) |
Apr 19, 2016 | 106.10 | 106.28 | 105.46 | 105.95 | 6,439,471 | -0.33(-0.31%) |
Apr 18, 2016 | 106.30 | 106.39 | 105.76 | 106.28 | 5,543,080 | -0.46(-0.43%) |
Apr 15, 2016 | 106.27 | 106.97 | 106.23 | 106.75 | 7,204,158 | +0.91(+0.86%) |
Apr 14, 2016 | 105.96 | 106.28 | 105.62 | 105.84 | 8,607,443 | -0.51(-0.48%) |
Apr 13, 2016 | 105.78 | 106.50 | 105.64 | 106.35 | 6,434,054 | +0.37(+0.35%) |
Apr 12, 2016 | 106.10 | 106.48 | 105.65 | 105.98 | 5,282,884 | -0.74(-0.69%) |
Apr 11, 2016 | 106.29 | 106.99 | 106.12 | 106.71 | 5,936,934 | -0.14(-0.13%) |
Apr 08, 2016 | 106.98 | 107.17 | 106.55 | 106.85 | 6,900,285 | -0.68(-0.63%) |
Apr 07, 2016 | 107.00 | 107.64 | 106.86 | 107.53 | 7,365,436 | +1.31(+1.24%) |
Apr 06, 2016 | 106.46 | 106.58 | 105.82 | 106.22 | 7,899,394 | -0.78(-0.73%) |
Apr 05, 2016 | 106.85 | 107.13 | 106.66 | 107.00 | 8,009,270 | +1.16(+1.09%) |
Apr 04, 2016 | 105.86 | 106.01 | 105.44 | 105.84 | 6,356,526 | +0.06(+0.06%) |
Apr 01, 2016 | 106.02 | 106.14 | 105.14 | 105.77 | 11,540,890 | +0.49(+0.47%) |
Mar 31, 2016 | 104.77 | 105.44 | 104.62 | 105.28 | 9,717,085 | +0.74(+0.71%) |
Mar 30, 2016 | 104.81 | 104.84 | 103.97 | 104.54 | 10,518,069 | -1.11(-1.05%) |
Mar 29, 2016 | 105.09 | 105.67 | 104.80 | 105.65 | 11,656,208 | +1.10(+1.05%) |
Mar 28, 2016 | 104.29 | 104.92 | 104.21 | 104.55 | 6,275,780 | +0.14(+0.13%) |
Mar 24, 2016 | 105.26 | 104.42 | 104.42 | 104.42 | 7,869,491 | +0.04(+0.04%) |
Mar 23, 2016 | 103.51 | 104.64 | 103.41 | 104.38 | 13,185,157 | +1.17(+1.13%) |
Mar 22, 2016 | 103.84 | 104.00 | 103.12 | 103.21 | 6,200,393 | -0.02(-0.02%) |
Mar 21, 2016 | 103.38 | 103.68 | 102.97 | 103.23 | 6,841,716 | -0.80(-0.77%) |
Mar 18, 2016 | 104.01 | 104.39 | 103.74 | 104.03 | 10,171,202 | +0.22(+0.21%) |
Mar 17, 2016 | 103.59 | 104.26 | 103.57 | 103.81 | 9,683,451 | +0.43(+0.41%) |
Mar 16, 2016 | 102.97 | 103.59 | 102.67 | 103.39 | 12,069,640 | +0.31(+0.30%) |
Mar 15, 2016 | 103.58 | 103.71 | 102.86 | 103.08 | 7,955,743 | +0.10(+0.09%) |
Mar 14, 2016 | 103.03 | 103.49 | 102.90 | 102.98 | 6,422,567 | +0.32(+0.31%) |
Mar 11, 2016 | 103.84 | 103.88 | 102.54 | 102.66 | 11,074,835 | -1.05(-1.01%) |
Mar 10, 2016 | 104.39 | 104.66 | 103.11 | 103.71 | 12,519,981 | -0.43(-0.41%) |
Mar 09, 2016 | 104.05 | 104.54 | 103.83 | 104.14 | 8,925,481 | -0.64(-0.61%) |
Mar 08, 2016 | 105.07 | 105.59 | 104.75 | 104.77 | 8,901,453 | +1.15(+1.10%) |
Mar 07, 2016 | 103.54 | 103.72 | 103.22 | 103.63 | 6,814,655 | -0.03(-0.03%) |
Mar 04, 2016 | 103.78 | 104.09 | 103.25 | 103.66 | 10,777,096 | -0.67(-0.64%) |
Mar 03, 2016 | 104.04 | 104.74 | 103.80 | 104.33 | 7,934,047 | +0.38(+0.36%) |
Mar 02, 2016 | 103.43 | 103.96 | 103.34 | 103.95 | 8,743,345 | +0.43(+0.41%) |
Mar 01, 2016 | 105.45 | 105.47 | 103.43 | 103.52 | 17,031,768 | -1.66(-1.57%) |
Feb 29, 2016 | 104.77 | 105.33 | 104.73 | 105.18 | 9,975,255 | +0.46(+0.44%) |
Feb 26, 2016 | 104.64 | 105.04 | 104.42 | 104.72 | 11,512,948 | -1.02(-0.96%) |
Feb 25, 2016 | 105.58 | 106.44 | 105.45 | 105.74 | 7,592,758 | +0.38(+0.36%) |
Feb 24, 2016 | 106.32 | 107.11 | 105.15 | 105.36 | 11,321,071 | -0.21(-0.20%) |
Feb 23, 2016 | 104.29 | 105.79 | 104.21 | 105.57 | 10,361,978 | +0.43(+0.41%) |
Feb 22, 2016 | 105.27 | 105.28 | 104.95 | 105.14 | 6,293,614 | -0.05(-0.05%) |
Feb 19, 2016 | 105.14 | 105.80 | 104.98 | 105.20 | 10,197,621 | +0.08(+0.08%) |
Feb 18, 2016 | 103.92 | 105.19 | 103.88 | 105.11 | 12,696,615 | +1.28(+1.23%) |
Feb 17, 2016 | 104.10 | 104.25 | 103.36 | 103.84 | 16,384,598 | -0.64(-0.61%) |
Feb 16, 2016 | 104.97 | 104.99 | 104.23 | 104.48 | 14,652,321 | -1.12(-1.06%) |
Feb 12, 2016 | 106.51 | 105.59 | 105.59 | 105.59 | 17,295,536 | -1.78(-1.66%) |
Feb 11, 2016 | 107.96 | 108.61 | 106.81 | 107.38 | 26,923,990 | +0.75(+0.70%) |
Feb 10, 2016 | 105.76 | 106.67 | 105.28 | 106.63 | 15,936,166 | +0.93(+0.88%) |
Feb 09, 2016 | 106.03 | 106.05 | 105.33 | 105.70 | 18,968,678 | +0.11(+0.11%) |
Feb 08, 2016 | 104.17 | 105.70 | 104.13 | 105.59 | 17,982,300 | +2.22(+2.15%) |
Feb 05, 2016 | 102.70 | 103.59 | 102.45 | 103.36 | 11,458,021 | +0.12(+0.12%) |
Feb 04, 2016 | 102.96 | 103.26 | 102.39 | 103.24 | 12,395,342 | +0.50(+0.48%) |
Feb 03, 2016 | 103.01 | 104.34 | 102.72 | 102.74 | 16,573,242 | -0.86(-0.83%) |