Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 115.09 | 115.16 | 113.69 | 114.22 | 13,825,292 | -1.03(-0.89%) |
Sep 29, 2016 | 114.27 | 115.52 | 114.17 | 115.25 | 9,834,628 | +0.29(+0.25%) |
Sep 28, 2016 | 115.05 | 115.59 | 114.81 | 114.96 | 9,129,930 | -0.25(-0.22%) |
Sep 27, 2016 | 115.12 | 115.30 | 114.59 | 115.21 | 11,115,169 | +0.84(+0.73%) |
Sep 26, 2016 | 113.86 | 114.49 | 113.86 | 114.37 | 10,427,021 | +0.72(+0.64%) |
Sep 23, 2016 | 113.83 | 114.08 | 113.56 | 113.65 | 7,137,489 | -0.11(-0.09%) |
Sep 22, 2016 | 113.53 | 114.04 | 113.39 | 113.76 | 14,959,467 | +0.90(+0.79%) |
Sep 21, 2016 | 111.81 | 112.88 | 111.46 | 112.86 | 12,879,053 | +0.91(+0.81%) |
Sep 20, 2016 | 112.26 | 112.62 | 111.86 | 111.96 | 7,289,094 | +0.39(+0.35%) |
Sep 19, 2016 | 111.74 | 112.03 | 111.52 | 111.57 | 8,554,017 | -0.37(-0.33%) |
Sep 16, 2016 | 111.79 | 111.98 | 111.49 | 111.93 | 9,038,468 | +0.90(+0.81%) |
Sep 15, 2016 | 110.98 | 111.35 | 110.50 | 111.03 | 12,319,096 | -0.48(-0.43%) |
Sep 14, 2016 | 111.35 | 112.06 | 111.35 | 111.52 | 8,472,346 | +0.17(+0.15%) |
Sep 13, 2016 | 112.86 | 112.97 | 110.78 | 111.35 | 18,834,912 | -1.28(-1.14%) |
Sep 12, 2016 | 112.41 | 112.83 | 112.27 | 112.63 | 10,951,008 | +0.06(+0.05%) |
Sep 09, 2016 | 113.03 | 113.07 | 112.48 | 112.57 | 16,068,729 | -1.89(-1.65%) |
Sep 08, 2016 | 115.35 | 115.69 | 114.02 | 114.46 | 17,216,974 | -1.45(-1.25%) |
Sep 07, 2016 | 116.60 | 116.64 | 115.91 | 115.91 | 6,527,125 | -0.08(-0.07%) |
Sep 06, 2016 | 115.22 | 116.36 | 115.06 | 115.99 | 10,284,131 | +0.84(+0.73%) |
Sep 02, 2016 | 115.43 | 115.16 | 115.16 | 115.16 | 10,108,819 | -0.95(-0.81%) |
Sep 01, 2016 | 115.15 | 116.38 | 115.11 | 116.10 | 11,013,741 | +0.34(+0.29%) |
Aug 31, 2016 | 115.59 | 116.01 | 115.32 | 115.76 | 8,880,240 | +0.17(+0.14%) |
Aug 30, 2016 | 116.01 | 116.08 | 115.60 | 115.60 | 6,236,597 | -0.45(-0.39%) |
Aug 29, 2016 | 115.36 | 116.16 | 115.22 | 116.04 | 8,832,817 | +1.53(+1.34%) |
Aug 26, 2016 | 115.65 | 116.44 | 114.40 | 114.51 | 15,661,997 | -0.67(-0.58%) |
Aug 25, 2016 | 115.26 | 115.69 | 115.01 | 115.18 | 7,074,450 | -0.44(-0.38%) |
Aug 24, 2016 | 115.95 | 116.03 | 115.36 | 115.62 | 7,283,143 | -0.27(-0.24%) |
Aug 23, 2016 | 116.09 | 116.36 | 115.60 | 115.89 | 8,266,103 | +0.12(+0.11%) |
Aug 22, 2016 | 115.58 | 115.99 | 115.35 | 115.77 | 6,705,261 | +0.97(+0.84%) |
Aug 19, 2016 | 114.74 | 115.08 | 114.30 | 114.80 | 6,665,043 | -0.60(-0.52%) |
Aug 18, 2016 | 115.21 | 115.67 | 114.87 | 115.41 | 4,597,681 | +0.18(+0.16%) |
Aug 17, 2016 | 114.74 | 115.41 | 114.63 | 115.22 | 6,043,184 | +0.69(+0.60%) |
Aug 16, 2016 | 115.03 | 115.17 | 114.41 | 114.54 | 7,470,307 | -0.31(-0.27%) |
Aug 15, 2016 | 115.32 | 115.56 | 114.83 | 114.84 | 6,171,391 | -1.09(-0.94%) |
Aug 12, 2016 | 116.21 | 116.58 | 115.76 | 115.94 | 9,653,499 | +0.97(+0.84%) |
Aug 11, 2016 | 115.92 | 115.94 | 114.66 | 114.97 | 9,212,466 | -1.03(-0.89%) |
Aug 10, 2016 | 115.79 | 116.29 | 115.43 | 116.00 | 7,060,284 | +0.45(+0.39%) |
Aug 09, 2016 | 114.80 | 115.64 | 114.73 | 115.56 | 6,649,212 | +1.12(+0.98%) |
Aug 08, 2016 | 113.88 | 114.66 | 113.65 | 114.43 | 6,265,070 | +0.22(+0.19%) |
Aug 05, 2016 | 115.08 | 115.19 | 114.07 | 114.22 | 9,398,552 | -1.20(-1.04%) |
Aug 04, 2016 | 115.42 | 116.00 | 115.27 | 115.42 | 6,820,783 | +0.86(+0.75%) |
Aug 03, 2016 | 114.71 | 114.86 | 114.14 | 114.55 | 5,957,399 | +0.07(+0.06%) |
Aug 02, 2016 | 114.07 | 115.26 | 113.80 | 114.49 | 12,144,190 | -1.19(-1.03%) |
Aug 01, 2016 | 115.69 | 116.28 | 115.55 | 115.68 | 11,852,105 | -1.05(-0.90%) |
Jul 29, 2016 | 115.82 | 116.83 | 115.63 | 116.73 | 10,631,207 | +0.96(+0.83%) |
Jul 28, 2016 | 115.28 | 116.14 | 115.21 | 115.77 | 8,896,269 | -0.21(-0.18%) |
Jul 27, 2016 | 115.08 | 115.98 | 114.95 | 115.98 | 10,317,545 | +1.43(+1.24%) |
Jul 26, 2016 | 115.05 | 115.05 | 114.18 | 114.56 | 6,358,545 | +0.18(+0.16%) |
Jul 25, 2016 | 114.57 | 114.84 | 114.28 | 114.38 | 5,146,349 | -0.08(-0.07%) |
Jul 22, 2016 | 113.74 | 114.82 | 113.69 | 114.46 | 7,047,356 | +0.20(+0.17%) |
Jul 21, 2016 | 113.01 | 114.30 | 112.96 | 114.26 | 12,609,800 | +0.23(+0.20%) |
Jul 20, 2016 | 113.99 | 114.22 | 113.72 | 114.03 | 8,418,959 | -0.63(-0.55%) |
Jul 19, 2016 | 114.57 | 114.88 | 114.13 | 114.66 | 9,790,961 | +0.64(+0.56%) |
Jul 18, 2016 | 114.68 | 114.84 | 113.58 | 114.01 | 7,222,542 | -0.11(-0.09%) |
Jul 15, 2016 | 114.53 | 114.71 | 113.95 | 114.12 | 12,076,571 | -0.99(-0.86%) |
Jul 14, 2016 | 114.85 | 115.31 | 114.70 | 115.11 | 13,117,424 | -1.70(-1.45%) |
Jul 13, 2016 | 116.58 | 116.91 | 116.23 | 116.81 | 9,921,707 | +1.36(+1.18%) |
Jul 12, 2016 | 115.79 | 116.16 | 115.15 | 115.45 | 19,170,698 | -1.93(-1.64%) |
Jul 11, 2016 | 117.96 | 118.31 | 117.29 | 117.38 | 9,821,389 | -1.04(-0.88%) |
Jul 08, 2016 | 117.86 | 118.43 | 117.39 | 118.42 | 12,557,553 | +0.87(+0.74%) |
Jul 07, 2016 | 117.17 | 117.99 | 116.92 | 117.55 | 11,734,003 | +0.18(+0.15%) |
Jul 05, 2016 | 116.97 | 117.85 | 116.85 | 117.37 | 10,720,983 | +1.45(+1.25%) |