Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.46 | 140.83 | 138.87 | 138.89 | 2,493,900 | -0.38(-0.27%) |
Sep 29, 2016 | 142.05 | 142.24 | 139.02 | 139.28 | 2,029,519 | -3.38(-2.37%) |
Sep 28, 2016 | 142.91 | 143.40 | 141.35 | 142.65 | 1,698,240 | -0.22(-0.15%) |
Sep 27, 2016 | 144.63 | 144.63 | 142.67 | 142.87 | 1,389,982 | -1.23(-0.85%) |
Sep 26, 2016 | 143.03 | 144.31 | 142.58 | 144.09 | 1,600,395 | +0.85(+0.59%) |
Sep 23, 2016 | 142.95 | 143.69 | 141.13 | 143.24 | 1,801,757 | +0.00(+0.00%) |
Sep 22, 2016 | 142.25 | 143.90 | 141.50 | 143.24 | 1,749,175 | +1.76(+1.24%) |
Sep 21, 2016 | 139.93 | 141.66 | 138.23 | 141.48 | 2,232,745 | +1.46(+1.04%) |
Sep 20, 2016 | 141.37 | 141.53 | 140.01 | 140.02 | 1,452,775 | -0.60(-0.43%) |
Sep 19, 2016 | 140.83 | 141.18 | 140.11 | 140.62 | 1,430,919 | +0.58(+0.41%) |
Sep 16, 2016 | 139.12 | 140.25 | 138.46 | 140.05 | 3,667,326 | +0.55(+0.39%) |
Sep 15, 2016 | 139.09 | 139.78 | 138.49 | 139.50 | 1,854,138 | +0.09(+0.06%) |
Sep 14, 2016 | 139.26 | 141.09 | 138.93 | 139.41 | 1,807,646 | +0.58(+0.42%) |
Sep 13, 2016 | 141.60 | 141.71 | 138.83 | 138.83 | 2,096,390 | -3.60(-2.52%) |
Sep 12, 2016 | 140.37 | 143.28 | 139.89 | 142.43 | 3,101,915 | +1.60(+1.13%) |
Sep 09, 2016 | 144.46 | 144.46 | 140.76 | 140.83 | 2,523,229 | -4.82(-3.31%) |
Sep 08, 2016 | 146.25 | 146.66 | 145.31 | 145.66 | 3,598,839 | -1.25(-0.85%) |
Sep 07, 2016 | 146.34 | 146.98 | 145.53 | 146.91 | 1,212,562 | +0.53(+0.36%) |
Sep 06, 2016 | 145.68 | 146.39 | 144.52 | 146.38 | 2,048,832 | +0.99(+0.68%) |
Sep 02, 2016 | 145.54 | 145.39 | 145.39 | 145.39 | 1,399,655 | +0.45(+0.31%) |
Sep 01, 2016 | 144.18 | 145.35 | 143.76 | 144.94 | 1,314,331 | +0.37(+0.26%) |
Aug 31, 2016 | 144.58 | 145.66 | 143.81 | 144.57 | 2,708,808 | -0.29(-0.20%) |
Aug 30, 2016 | 144.95 | 145.06 | 143.02 | 144.86 | 1,407,970 | +0.14(+0.10%) |
Aug 29, 2016 | 143.42 | 145.12 | 143.15 | 144.72 | 1,317,112 | +1.30(+0.90%) |
Aug 26, 2016 | 145.03 | 146.40 | 142.84 | 143.42 | 1,868,190 | -1.20(-0.83%) |
Aug 25, 2016 | 143.84 | 145.95 | 143.80 | 144.62 | 1,568,147 | +0.88(+0.61%) |
Aug 24, 2016 | 142.42 | 144.03 | 141.65 | 143.75 | 2,043,535 | +1.52(+1.07%) |
Aug 23, 2016 | 143.16 | 143.31 | 142.19 | 142.22 | 1,010,049 | -0.35(-0.24%) |
Aug 22, 2016 | 142.48 | 143.09 | 141.59 | 142.57 | 1,209,830 | +0.39(+0.28%) |
Aug 19, 2016 | 143.28 | 143.82 | 141.61 | 142.18 | 1,450,945 | -1.64(-1.14%) |
Aug 18, 2016 | 143.24 | 144.30 | 142.94 | 143.82 | 1,327,608 | +0.26(+0.18%) |
Aug 17, 2016 | 141.95 | 143.89 | 141.13 | 143.56 | 1,682,479 | +1.61(+1.13%) |
Aug 16, 2016 | 143.47 | 143.79 | 141.08 | 141.95 | 1,897,394 | -1.68(-1.17%) |
Aug 15, 2016 | 143.82 | 144.24 | 143.17 | 143.64 | 1,711,224 | +0.34(+0.24%) |
Aug 12, 2016 | 143.05 | 144.19 | 142.57 | 143.29 | 1,797,114 | +0.45(+0.31%) |
Aug 11, 2016 | 145.84 | 145.84 | 142.14 | 142.85 | 3,323,650 | -2.95(-2.02%) |
Aug 10, 2016 | 146.40 | 147.29 | 145.38 | 145.80 | 1,830,633 | -1.10(-0.75%) |
Aug 09, 2016 | 146.48 | 147.39 | 145.38 | 146.90 | 1,324,424 | +0.44(+0.30%) |
Aug 08, 2016 | 146.27 | 148.06 | 145.99 | 146.46 | 1,723,446 | +0.17(+0.12%) |
Aug 05, 2016 | 146.56 | 147.14 | 145.46 | 146.28 | 2,070,787 | +0.06(+0.04%) |
Aug 04, 2016 | 148.18 | 148.52 | 146.06 | 146.22 | 1,557,665 | -1.79(-1.21%) |
Aug 03, 2016 | 147.94 | 148.06 | 146.71 | 148.02 | 2,268,804 | -0.87(-0.58%) |
Aug 02, 2016 | 150.86 | 151.47 | 148.62 | 148.88 | 1,955,376 | -2.66(-1.75%) |
Aug 01, 2016 | 151.04 | 152.12 | 150.65 | 151.54 | 1,384,195 | +0.37(+0.25%) |
Jul 29, 2016 | 149.09 | 152.54 | 149.09 | 151.16 | 1,893,259 | +1.98(+1.33%) |
Jul 28, 2016 | 147.68 | 150.31 | 147.56 | 149.19 | 1,387,195 | +1.58(+1.07%) |
Jul 27, 2016 | 149.91 | 149.94 | 145.84 | 147.61 | 2,384,418 | -1.86(-1.25%) |
Jul 26, 2016 | 149.48 | 149.87 | 148.79 | 149.47 | 1,382,607 | +0.01(+0.01%) |
Jul 25, 2016 | 150.37 | 150.75 | 149.19 | 149.46 | 1,202,079 | -0.55(-0.36%) |
Jul 22, 2016 | 149.07 | 150.56 | 148.83 | 150.01 | 1,452,883 | +0.73(+0.49%) |
Jul 21, 2016 | 148.30 | 149.37 | 147.04 | 149.27 | 1,008,661 | +0.64(+0.43%) |
Jul 20, 2016 | 148.77 | 148.80 | 147.68 | 148.63 | 1,129,227 | +0.14(+0.09%) |
Jul 19, 2016 | 148.21 | 148.50 | 146.90 | 148.50 | 1,617,672 | +0.50(+0.34%) |
Jul 18, 2016 | 148.51 | 148.78 | 147.36 | 148.00 | 1,275,181 | -0.44(-0.30%) |
Jul 15, 2016 | 148.23 | 148.59 | 146.44 | 148.44 | 1,674,996 | +0.51(+0.35%) |
Jul 14, 2016 | 149.29 | 149.29 | 147.48 | 147.92 | 1,741,846 | -1.38(-0.92%) |
Jul 13, 2016 | 147.66 | 149.31 | 147.17 | 149.30 | 1,793,674 | +1.85(+1.26%) |
Jul 12, 2016 | 147.36 | 147.70 | 145.93 | 147.45 | 1,885,062 | -0.19(-0.13%) |
Jul 11, 2016 | 146.34 | 147.98 | 145.39 | 147.64 | 1,499,244 | +1.45(+0.99%) |
Jul 08, 2016 | 144.34 | 146.31 | 143.83 | 146.19 | 1,731,465 | +2.64(+1.84%) |
Jul 07, 2016 | 144.51 | 144.92 | 142.40 | 143.54 | 1,855,882 | -1.30(-0.90%) |
Jul 06, 2016 | 146.26 | 146.70 | 144.35 | 144.84 | 2,098,531 | -1.79(-1.22%) |
Jul 05, 2016 | 144.71 | 146.64 | 144.67 | 146.63 | 1,985,270 | +2.06(+1.42%) |