Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 136.13 | 138.23 | 134.31 | 137.26 | 5,279,221 | +1.97(+1.46%) |
Sep 29, 2016 | 139.05 | 139.55 | 134.28 | 135.28 | 4,383,824 | -3.83(-2.75%) |
Sep 28, 2016 | 139.02 | 139.40 | 137.61 | 139.11 | 1,964,183 | +0.48(+0.34%) |
Sep 27, 2016 | 136.79 | 139.11 | 136.02 | 138.64 | 3,057,640 | +1.20(+0.87%) |
Sep 26, 2016 | 139.44 | 139.56 | 137.03 | 137.44 | 3,257,156 | -3.11(-2.21%) |
Sep 23, 2016 | 142.77 | 143.07 | 140.48 | 140.54 | 4,019,675 | -2.46(-1.72%) |
Sep 22, 2016 | 143.37 | 144.12 | 142.73 | 143.00 | 2,899,350 | +0.84(+0.59%) |
Sep 21, 2016 | 142.49 | 143.22 | 141.22 | 142.16 | 2,741,818 | +0.48(+0.34%) |
Sep 20, 2016 | 142.71 | 143.22 | 141.62 | 141.68 | 1,801,365 | +0.22(+0.16%) |
Sep 19, 2016 | 142.43 | 143.25 | 141.01 | 141.46 | 2,385,994 | +0.18(+0.13%) |
Sep 16, 2016 | 142.86 | 143.03 | 140.95 | 141.28 | 5,328,255 | -1.77(-1.24%) |
Sep 15, 2016 | 141.10 | 143.63 | 141.08 | 143.05 | 1,957,598 | +1.63(+1.16%) |
Sep 14, 2016 | 142.13 | 142.87 | 140.94 | 141.42 | 2,344,823 | -0.72(-0.50%) |
Sep 13, 2016 | 143.45 | 144.66 | 141.61 | 142.13 | 3,275,966 | -3.46(-2.37%) |
Sep 12, 2016 | 142.14 | 146.11 | 141.49 | 145.59 | 3,111,089 | +2.12(+1.48%) |
Sep 09, 2016 | 145.40 | 146.75 | 143.42 | 143.47 | 4,008,592 | -2.63(-1.80%) |
Sep 08, 2016 | 144.13 | 146.29 | 143.59 | 146.10 | 3,561,969 | +1.69(+1.17%) |
Sep 07, 2016 | 143.58 | 144.87 | 143.54 | 144.41 | 1,861,508 | +0.29(+0.20%) |
Sep 06, 2016 | 143.60 | 144.51 | 142.53 | 144.12 | 2,390,935 | +0.13(+0.09%) |
Sep 02, 2016 | 143.43 | 143.99 | 143.99 | 143.99 | 2,053,203 | +0.57(+0.40%) |
Sep 01, 2016 | 144.69 | 144.75 | 141.85 | 143.42 | 3,340,668 | -0.81(-0.56%) |
Aug 31, 2016 | 144.05 | 144.89 | 142.53 | 144.23 | 4,333,273 | +0.08(+0.05%) |
Aug 30, 2016 | 141.47 | 144.27 | 141.66 | 144.15 | 3,444,838 | +2.68(+1.90%) |
Aug 29, 2016 | 141.24 | 142.31 | 140.86 | 141.47 | 3,091,487 | +0.76(+0.54%) |
Aug 26, 2016 | 141.38 | 142.49 | 140.19 | 140.71 | 2,833,487 | +0.06(+0.04%) |
Aug 25, 2016 | 139.95 | 140.77 | 139.56 | 140.65 | 1,700,132 | +0.51(+0.36%) |
Aug 24, 2016 | 140.55 | 141.33 | 139.76 | 140.14 | 2,400,713 | -0.66(-0.47%) |
Aug 23, 2016 | 141.58 | 142.30 | 140.72 | 140.80 | 2,317,954 | -0.15(-0.11%) |
Aug 22, 2016 | 140.73 | 141.50 | 139.79 | 140.95 | 1,708,092 | +0.03(+0.02%) |
Aug 19, 2016 | 140.19 | 141.50 | 139.46 | 140.93 | 2,171,374 | +0.14(+0.10%) |
Aug 18, 2016 | 140.17 | 141.21 | 139.57 | 140.78 | 2,064,916 | +0.33(+0.24%) |
Aug 17, 2016 | 140.68 | 141.00 | 139.67 | 140.45 | 2,432,085 | +0.02(+0.01%) |
Aug 16, 2016 | 139.88 | 141.38 | 139.65 | 140.44 | 2,976,871 | +0.09(+0.06%) |
Aug 15, 2016 | 138.93 | 140.60 | 138.87 | 140.35 | 2,619,961 | +1.95(+1.41%) |
Aug 12, 2016 | 137.91 | 138.50 | 137.40 | 138.40 | 1,699,515 | -0.52(-0.37%) |
Aug 11, 2016 | 137.51 | 139.25 | 137.28 | 138.92 | 2,155,817 | +1.42(+1.03%) |
Aug 10, 2016 | 138.57 | 138.70 | 137.35 | 137.50 | 1,953,470 | -1.06(-0.76%) |
Aug 09, 2016 | 137.77 | 139.53 | 137.77 | 138.56 | 2,308,270 | +0.52(+0.37%) |
Aug 08, 2016 | 137.43 | 139.02 | 137.35 | 138.05 | 2,673,540 | +0.63(+0.46%) |
Aug 05, 2016 | 135.44 | 137.45 | 134.97 | 137.42 | 3,156,544 | +3.43(+2.56%) |
Aug 04, 2016 | 134.14 | 134.71 | 133.45 | 133.99 | 2,365,785 | -0.25(-0.18%) |
Aug 03, 2016 | 132.64 | 134.76 | 132.41 | 134.24 | 2,694,840 | +1.93(+1.46%) |
Aug 02, 2016 | 133.66 | 134.34 | 131.72 | 132.31 | 3,753,957 | -1.80(-1.34%) |
Aug 01, 2016 | 134.64 | 135.58 | 133.89 | 134.10 | 2,731,677 | -0.53(-0.40%) |
Jul 29, 2016 | 135.23 | 135.81 | 134.50 | 134.64 | 2,816,950 | -1.46(-1.07%) |
Jul 28, 2016 | 135.80 | 136.46 | 134.66 | 136.10 | 2,415,001 | -0.39(-0.29%) |
Jul 27, 2016 | 136.66 | 137.49 | 136.00 | 136.49 | 2,733,636 | -0.15(-0.11%) |
Jul 26, 2016 | 136.22 | 136.92 | 135.16 | 136.63 | 2,533,452 | +0.55(+0.41%) |
Jul 25, 2016 | 135.34 | 136.78 | 135.32 | 136.08 | 2,307,280 | +0.08(+0.06%) |
Jul 22, 2016 | 135.89 | 136.27 | 135.53 | 136.00 | 2,136,951 | +0.31(+0.23%) |
Jul 21, 2016 | 137.10 | 137.26 | 135.45 | 135.69 | 3,535,277 | -1.46(-1.06%) |
Jul 20, 2016 | 137.81 | 138.10 | 134.99 | 137.15 | 4,184,770 | +0.31(+0.22%) |
Jul 19, 2016 | 137.36 | 139.11 | 136.27 | 136.84 | 6,369,099 | -1.63(-1.18%) |
Jul 18, 2016 | 137.65 | 139.12 | 137.35 | 138.47 | 5,581,115 | +1.43(+1.05%) |
Jul 15, 2016 | 138.07 | 138.31 | 136.24 | 137.04 | 3,631,072 | -0.76(-0.55%) |
Jul 14, 2016 | 135.89 | 138.39 | 135.66 | 137.80 | 6,000,424 | +3.92(+2.92%) |
Jul 13, 2016 | 133.10 | 134.18 | 132.38 | 133.88 | 5,044,043 | +0.85(+0.64%) |
Jul 12, 2016 | 130.56 | 133.32 | 130.49 | 133.04 | 6,038,393 | +4.01(+3.11%) |
Jul 11, 2016 | 128.43 | 129.70 | 128.34 | 129.03 | 3,588,174 | +1.54(+1.20%) |
Jul 08, 2016 | 126.63 | 127.95 | 124.63 | 127.49 | 3,870,521 | +2.86(+2.30%) |
Jul 07, 2016 | 123.78 | 125.55 | 123.71 | 124.63 | 3,040,882 | +1.20(+0.98%) |
Jul 06, 2016 | 121.18 | 123.73 | 120.91 | 123.42 | 3,469,544 | +0.96(+0.78%) |
Jul 05, 2016 | 124.39 | 124.58 | 121.51 | 122.46 | 4,650,697 | -3.22(-2.56%) |