Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.71 | 114.78 | 113.32 | 113.85 | 13,871,093 | -1.03(-0.89%) |
Sep 29, 2016 | 113.89 | 115.14 | 113.80 | 114.87 | 9,867,208 | +0.29(+0.25%) |
Sep 28, 2016 | 114.67 | 115.20 | 114.44 | 114.58 | 9,160,176 | -0.25(-0.22%) |
Sep 27, 2016 | 114.74 | 114.92 | 114.21 | 114.83 | 11,151,991 | +0.84(+0.73%) |
Sep 26, 2016 | 113.48 | 114.11 | 113.48 | 114.00 | 10,461,564 | +0.72(+0.64%) |
Sep 23, 2016 | 113.45 | 113.71 | 113.19 | 113.28 | 7,161,135 | -0.11(-0.09%) |
Sep 22, 2016 | 113.15 | 113.67 | 113.01 | 113.38 | 15,009,025 | +0.89(+0.79%) |
Sep 21, 2016 | 111.44 | 112.51 | 111.09 | 112.49 | 12,921,720 | +0.90(+0.81%) |
Sep 20, 2016 | 111.89 | 112.25 | 111.50 | 111.59 | 7,313,242 | +0.39(+0.35%) |
Sep 19, 2016 | 111.37 | 111.66 | 111.15 | 111.20 | 8,582,355 | -0.36(-0.33%) |
Sep 16, 2016 | 111.42 | 111.61 | 111.12 | 111.56 | 9,068,411 | +0.89(+0.81%) |
Sep 15, 2016 | 110.62 | 110.98 | 110.14 | 110.67 | 12,359,907 | -0.48(-0.43%) |
Sep 14, 2016 | 110.98 | 111.69 | 110.98 | 111.15 | 8,500,414 | +0.17(+0.15%) |
Sep 13, 2016 | 112.49 | 112.60 | 110.41 | 110.98 | 18,897,308 | -1.28(-1.14%) |
Sep 12, 2016 | 112.03 | 112.46 | 111.90 | 112.26 | 10,987,287 | +0.06(+0.05%) |
Sep 09, 2016 | 112.66 | 112.70 | 112.11 | 112.20 | 16,121,963 | -1.88(-1.65%) |
Sep 08, 2016 | 114.97 | 115.30 | 113.64 | 114.08 | 17,274,010 | -1.45(-1.25%) |
Sep 07, 2016 | 116.22 | 116.26 | 115.53 | 115.53 | 6,548,748 | -0.08(-0.07%) |
Sep 06, 2016 | 114.84 | 115.97 | 114.67 | 115.61 | 10,318,201 | +0.84(+0.73%) |
Sep 02, 2016 | 115.05 | 114.77 | 114.77 | 114.77 | 10,142,308 | -0.94(-0.82%) |
Sep 01, 2016 | 114.77 | 115.99 | 114.72 | 115.72 | 11,050,228 | +0.34(+0.29%) |
Aug 31, 2016 | 115.21 | 115.63 | 114.94 | 115.38 | 8,909,659 | +0.16(+0.14%) |
Aug 30, 2016 | 115.63 | 115.70 | 115.22 | 115.22 | 6,257,258 | -0.44(-0.38%) |
Aug 29, 2016 | 114.98 | 115.78 | 114.84 | 115.66 | 8,862,079 | +1.53(+1.34%) |
Aug 26, 2016 | 115.27 | 116.06 | 114.02 | 114.13 | 15,713,883 | -0.67(-0.58%) |
Aug 25, 2016 | 114.88 | 115.31 | 114.63 | 114.80 | 7,097,887 | -0.44(-0.38%) |
Aug 24, 2016 | 115.57 | 115.64 | 114.98 | 115.24 | 7,307,271 | -0.27(-0.24%) |
Aug 23, 2016 | 115.71 | 115.97 | 115.22 | 115.51 | 8,293,488 | +0.12(+0.11%) |
Aug 22, 2016 | 115.20 | 115.60 | 114.97 | 115.39 | 6,727,475 | +0.97(+0.84%) |
Aug 19, 2016 | 114.36 | 114.70 | 113.92 | 114.42 | 6,687,124 | -0.60(-0.52%) |
Aug 18, 2016 | 114.83 | 115.29 | 114.49 | 115.03 | 4,612,912 | +0.18(+0.16%) |
Aug 17, 2016 | 114.36 | 115.03 | 114.25 | 114.84 | 6,063,204 | +0.68(+0.60%) |
Aug 16, 2016 | 114.65 | 114.79 | 114.03 | 114.16 | 7,495,055 | -0.30(-0.27%) |
Aug 15, 2016 | 114.94 | 115.18 | 114.46 | 114.46 | 6,191,836 | -1.09(-0.94%) |
Aug 12, 2016 | 115.83 | 116.20 | 115.38 | 115.55 | 9,685,480 | +0.97(+0.84%) |
Aug 11, 2016 | 115.54 | 115.55 | 114.28 | 114.59 | 9,242,985 | -1.03(-0.89%) |
Aug 10, 2016 | 115.41 | 115.91 | 115.05 | 115.62 | 7,083,674 | +0.44(+0.39%) |
Aug 09, 2016 | 114.42 | 115.26 | 114.35 | 115.17 | 6,671,240 | +1.12(+0.98%) |
Aug 08, 2016 | 113.51 | 114.28 | 113.28 | 114.05 | 6,285,825 | +0.22(+0.19%) |
Aug 05, 2016 | 114.70 | 114.81 | 113.69 | 113.84 | 9,429,688 | -1.20(-1.04%) |
Aug 04, 2016 | 115.04 | 115.62 | 114.89 | 115.03 | 6,843,380 | +0.86(+0.75%) |
Aug 03, 2016 | 114.33 | 114.48 | 113.76 | 114.18 | 5,977,135 | +0.07(+0.06%) |
Aug 02, 2016 | 113.70 | 114.88 | 113.42 | 114.11 | 12,184,422 | -1.19(-1.03%) |
Aug 01, 2016 | 115.31 | 115.90 | 115.17 | 115.30 | 11,891,369 | -1.05(-0.90%) |
Jul 29, 2016 | 115.44 | 116.45 | 115.25 | 116.35 | 10,666,426 | +0.96(+0.83%) |
Jul 28, 2016 | 114.90 | 115.75 | 114.83 | 115.39 | 8,925,740 | -0.21(-0.18%) |
Jul 27, 2016 | 114.70 | 115.60 | 114.57 | 115.60 | 10,351,725 | +1.42(+1.25%) |
Jul 26, 2016 | 114.67 | 114.67 | 113.80 | 114.18 | 6,379,610 | +0.18(+0.16%) |
Jul 25, 2016 | 114.19 | 114.46 | 113.91 | 114.00 | 5,163,397 | -0.08(-0.07%) |
Jul 22, 2016 | 113.36 | 114.44 | 113.31 | 114.08 | 7,070,702 | +0.20(+0.17%) |
Jul 21, 2016 | 112.63 | 113.92 | 112.59 | 113.88 | 12,651,574 | +0.23(+0.20%) |
Jul 20, 2016 | 113.61 | 113.84 | 113.35 | 113.65 | 8,446,849 | -0.62(-0.55%) |
Jul 19, 2016 | 114.19 | 114.50 | 113.75 | 114.28 | 9,823,396 | +0.64(+0.56%) |
Jul 18, 2016 | 114.30 | 114.46 | 113.20 | 113.64 | 7,246,469 | -0.11(-0.09%) |
Jul 15, 2016 | 114.15 | 114.33 | 113.57 | 113.74 | 12,116,579 | -0.99(-0.86%) |
Jul 14, 2016 | 114.47 | 114.94 | 114.32 | 114.73 | 13,160,880 | -1.69(-1.45%) |
Jul 13, 2016 | 116.19 | 116.52 | 115.85 | 116.42 | 9,954,575 | +1.36(+1.18%) |
Jul 12, 2016 | 115.41 | 115.77 | 114.77 | 115.07 | 19,234,206 | -1.92(-1.64%) |
Jul 11, 2016 | 117.57 | 117.91 | 116.91 | 116.99 | 9,853,926 | -1.04(-0.88%) |
Jul 08, 2016 | 117.47 | 118.04 | 117.01 | 118.03 | 12,599,154 | +0.86(+0.74%) |
Jul 07, 2016 | 116.78 | 117.60 | 116.53 | 117.16 | 11,772,875 | +0.18(+0.15%) |
Jul 05, 2016 | 116.59 | 117.46 | 116.46 | 116.98 | 10,756,499 | +1.45(+1.25%) |