Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 132.65 | 133.21 | 131.89 | 132.49 | 457,372 | -0.10(-0.08%) |
Sep 29, 2016 | 132.42 | 133.30 | 131.37 | 132.59 | 328,918 | +0.19(+0.15%) |
Sep 28, 2016 | 131.33 | 132.65 | 131.05 | 132.39 | 411,732 | +0.77(+0.58%) |
Sep 27, 2016 | 131.78 | 132.33 | 129.34 | 131.62 | 1,193,342 | +0.05(+0.04%) |
Sep 26, 2016 | 135.59 | 136.47 | 129.47 | 131.57 | 815,703 | -4.02(-2.96%) |
Sep 23, 2016 | 135.96 | 137.44 | 134.61 | 135.59 | 371,901 | -1.18(-0.86%) |
Sep 22, 2016 | 137.16 | 137.28 | 136.43 | 136.78 | 274,088 | +0.59(+0.43%) |
Sep 21, 2016 | 135.75 | 136.35 | 134.28 | 136.18 | 236,097 | +1.14(+0.84%) |
Sep 20, 2016 | 136.86 | 136.98 | 134.98 | 135.04 | 273,118 | -0.83(-0.61%) |
Sep 19, 2016 | 135.85 | 137.61 | 135.25 | 135.87 | 219,250 | +0.16(+0.12%) |
Sep 16, 2016 | 136.43 | 136.43 | 135.20 | 135.71 | 337,080 | -0.76(-0.56%) |
Sep 15, 2016 | 135.02 | 137.02 | 134.48 | 136.47 | 362,414 | +1.63(+1.21%) |
Sep 14, 2016 | 135.19 | 135.81 | 134.30 | 134.84 | 233,909 | +0.42(+0.31%) |
Sep 13, 2016 | 135.24 | 135.24 | 133.61 | 134.42 | 270,226 | -1.28(-0.95%) |
Sep 12, 2016 | 133.13 | 136.05 | 132.92 | 135.70 | 409,155 | +1.86(+1.39%) |
Sep 09, 2016 | 136.13 | 136.96 | 133.77 | 133.84 | 298,694 | -3.18(-2.32%) |
Sep 08, 2016 | 136.81 | 137.46 | 136.50 | 137.03 | 313,593 | -0.23(-0.17%) |
Sep 07, 2016 | 136.72 | 137.54 | 136.17 | 137.26 | 310,904 | +0.22(+0.16%) |
Sep 06, 2016 | 137.00 | 137.47 | 135.89 | 137.04 | 291,003 | +0.75(+0.55%) |
Sep 02, 2016 | 135.46 | 136.28 | 136.28 | 136.28 | 237,892 | +0.74(+0.55%) |
Sep 01, 2016 | 134.45 | 135.89 | 133.45 | 135.54 | 338,106 | +1.75(+1.31%) |
Aug 31, 2016 | 133.72 | 134.20 | 132.81 | 133.79 | 223,446 | -0.32(-0.24%) |
Aug 30, 2016 | 134.62 | 134.62 | 132.40 | 134.12 | 270,660 | -0.09(-0.07%) |
Aug 29, 2016 | 133.90 | 134.66 | 133.03 | 134.21 | 223,435 | +0.68(+0.51%) |
Aug 26, 2016 | 135.09 | 135.53 | 132.93 | 133.52 | 327,636 | -1.73(-1.28%) |
Aug 25, 2016 | 134.64 | 135.73 | 134.60 | 135.25 | 240,173 | +0.34(+0.25%) |
Aug 24, 2016 | 135.86 | 135.86 | 134.38 | 134.92 | 226,358 | -0.76(-0.56%) |
Aug 23, 2016 | 134.78 | 135.72 | 133.70 | 135.68 | 448,768 | +2.09(+1.56%) |
Aug 22, 2016 | 133.12 | 133.63 | 132.49 | 133.59 | 221,233 | +0.52(+0.39%) |
Aug 19, 2016 | 131.74 | 133.35 | 131.28 | 133.07 | 250,119 | +0.89(+0.67%) |
Aug 18, 2016 | 130.35 | 132.44 | 130.13 | 132.18 | 344,075 | +2.04(+1.57%) |
Aug 17, 2016 | 130.76 | 130.89 | 129.47 | 130.14 | 357,696 | -0.32(-0.25%) |
Aug 16, 2016 | 132.72 | 133.25 | 130.15 | 130.46 | 371,399 | -2.10(-1.59%) |
Aug 15, 2016 | 131.55 | 132.73 | 131.33 | 132.56 | 275,714 | +0.59(+0.45%) |
Aug 12, 2016 | 132.18 | 132.48 | 130.97 | 131.97 | 350,457 | -0.28(-0.21%) |
Aug 11, 2016 | 133.27 | 134.18 | 131.63 | 132.25 | 479,976 | -0.84(-0.63%) |
Aug 10, 2016 | 128.46 | 133.19 | 127.54 | 133.09 | 957,146 | +4.64(+3.61%) |
Aug 09, 2016 | 131.90 | 131.92 | 128.33 | 128.46 | 981,403 | -2.83(-2.15%) |
Aug 08, 2016 | 125.25 | 133.39 | 125.25 | 131.29 | 2,771,991 | +9.70(+7.98%) |
Aug 05, 2016 | 122.35 | 122.36 | 121.26 | 121.58 | 203,348 | +0.08(+0.06%) |
Aug 04, 2016 | 120.70 | 122.10 | 120.70 | 121.51 | 289,142 | +1.08(+0.90%) |
Aug 03, 2016 | 121.03 | 121.13 | 119.96 | 120.42 | 274,011 | -0.76(-0.63%) |
Aug 02, 2016 | 120.96 | 121.31 | 119.95 | 121.19 | 358,598 | +0.25(+0.21%) |
Aug 01, 2016 | 120.69 | 121.44 | 120.08 | 120.93 | 203,870 | +0.11(+0.09%) |
Jul 29, 2016 | 120.86 | 121.62 | 120.03 | 120.82 | 277,918 | -0.25(-0.21%) |
Jul 28, 2016 | 119.53 | 121.29 | 119.27 | 121.08 | 421,070 | +1.35(+1.13%) |
Jul 27, 2016 | 121.30 | 121.30 | 118.85 | 119.72 | 344,118 | -0.87(-0.72%) |
Jul 26, 2016 | 122.17 | 122.39 | 120.34 | 120.59 | 319,122 | -1.28(-1.05%) |
Jul 25, 2016 | 122.17 | 122.51 | 121.64 | 121.88 | 688,601 | -0.18(-0.15%) |
Jul 22, 2016 | 121.63 | 122.37 | 121.14 | 122.06 | 391,230 | +0.84(+0.69%) |
Jul 21, 2016 | 122.08 | 122.24 | 120.66 | 121.22 | 166,347 | -0.65(-0.53%) |
Jul 20, 2016 | 121.95 | 122.28 | 121.44 | 121.87 | 400,833 | +0.32(+0.26%) |
Jul 19, 2016 | 121.57 | 122.11 | 121.26 | 121.55 | 283,756 | +0.30(+0.25%) |
Jul 18, 2016 | 121.70 | 122.21 | 120.94 | 121.25 | 309,919 | -0.31(-0.26%) |
Jul 15, 2016 | 121.73 | 122.15 | 121.02 | 121.56 | 313,722 | +0.30(+0.25%) |
Jul 14, 2016 | 122.22 | 122.52 | 121.22 | 121.25 | 331,655 | -0.18(-0.15%) |
Jul 13, 2016 | 122.07 | 122.42 | 121.32 | 121.43 | 436,275 | -0.85(-0.70%) |
Jul 12, 2016 | 121.19 | 122.77 | 121.08 | 122.28 | 485,082 | +1.81(+1.51%) |
Jul 11, 2016 | 118.51 | 121.22 | 118.51 | 120.47 | 421,811 | +2.04(+1.73%) |
Jul 08, 2016 | 118.36 | 117.89 | 118.03 | 118.42 | 247,870 | +0.53(+0.45%) |
Jul 07, 2016 | 117.29 | 118.08 | 117.22 | 117.89 | 290,580 | +0.76(+0.65%) |
Jul 06, 2016 | 116.66 | 117.61 | 116.14 | 117.13 | 622,419 | +0.31(+0.27%) |
Jul 05, 2016 | 117.00 | 117.39 | 116.02 | 116.82 | 344,546 | -0.33(-0.28%) |