Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 128.03 | 128.25 | 125.70 | 127.28 | 2,762,514 | -0.38(-0.30%) |
Sep 29, 2016 | 130.07 | 130.46 | 127.13 | 127.67 | 1,911,353 | -2.65(-2.03%) |
Sep 28, 2016 | 130.43 | 130.76 | 129.56 | 130.31 | 1,248,228 | +0.24(+0.19%) |
Sep 27, 2016 | 129.71 | 130.54 | 129.18 | 130.07 | 1,245,507 | +0.53(+0.41%) |
Sep 26, 2016 | 129.28 | 130.03 | 128.83 | 129.54 | 1,126,102 | -0.04(-0.03%) |
Sep 23, 2016 | 129.54 | 130.04 | 129.23 | 129.57 | 908,098 | -0.83(-0.64%) |
Sep 22, 2016 | 130.66 | 131.10 | 130.08 | 130.41 | 1,079,707 | +0.33(+0.25%) |
Sep 21, 2016 | 128.71 | 130.14 | 128.35 | 130.08 | 1,504,979 | +1.37(+1.06%) |
Sep 20, 2016 | 129.19 | 129.26 | 128.25 | 128.71 | 1,344,295 | +0.14(+0.11%) |
Sep 19, 2016 | 128.36 | 129.25 | 128.34 | 128.57 | 859,326 | +0.70(+0.55%) |
Sep 16, 2016 | 128.55 | 128.56 | 127.76 | 127.87 | 1,579,036 | -0.89(-0.69%) |
Sep 15, 2016 | 127.76 | 129.10 | 127.02 | 128.76 | 1,080,100 | +1.00(+0.78%) |
Sep 14, 2016 | 128.65 | 129.03 | 127.39 | 127.76 | 1,247,238 | -0.47(-0.36%) |
Sep 13, 2016 | 127.39 | 128.82 | 127.39 | 128.23 | 2,093,991 | +0.21(+0.16%) |
Sep 12, 2016 | 126.95 | 128.48 | 126.77 | 128.02 | 1,973,663 | +0.78(+0.62%) |
Sep 09, 2016 | 129.82 | 130.03 | 127.24 | 127.24 | 2,372,553 | -3.37(-2.58%) |
Sep 08, 2016 | 130.54 | 130.97 | 130.01 | 130.60 | 1,364,150 | -0.30(-0.23%) |
Sep 07, 2016 | 131.71 | 131.99 | 130.39 | 130.90 | 1,767,879 | -1.08(-0.82%) |
Sep 06, 2016 | 131.06 | 132.48 | 131.06 | 131.99 | 1,631,761 | +0.96(+0.73%) |
Sep 02, 2016 | 131.22 | 131.02 | 131.02 | 131.02 | 1,600,204 | +0.16(+0.12%) |
Sep 01, 2016 | 131.26 | 131.62 | 129.81 | 130.86 | 1,360,590 | -0.16(-0.12%) |
Aug 31, 2016 | 131.13 | 131.13 | 130.52 | 131.02 | 1,310,377 | -0.21(-0.16%) |
Aug 30, 2016 | 132.41 | 132.56 | 130.65 | 131.23 | 1,040,601 | -0.98(-0.74%) |
Aug 29, 2016 | 131.47 | 132.72 | 131.47 | 132.21 | 979,176 | +0.45(+0.34%) |
Aug 26, 2016 | 132.59 | 133.28 | 131.50 | 131.76 | 1,233,017 | -0.80(-0.61%) |
Aug 25, 2016 | 131.58 | 132.95 | 131.02 | 132.56 | 1,172,351 | +0.66(+0.50%) |
Aug 24, 2016 | 131.67 | 132.20 | 130.83 | 131.90 | 1,059,111 | -0.10(-0.08%) |
Aug 23, 2016 | 133.59 | 133.83 | 131.96 | 132.00 | 1,497,298 | -1.37(-1.03%) |
Aug 22, 2016 | 133.18 | 133.94 | 132.97 | 133.38 | 1,061,373 | +0.14(+0.11%) |
Aug 19, 2016 | 132.98 | 133.42 | 132.66 | 133.24 | 1,505,440 | -0.08(-0.06%) |
Aug 18, 2016 | 132.37 | 133.44 | 132.37 | 133.32 | 1,386,593 | +0.49(+0.37%) |
Aug 17, 2016 | 131.74 | 132.90 | 131.41 | 132.84 | 1,328,594 | +0.80(+0.61%) |
Aug 16, 2016 | 133.00 | 133.26 | 131.48 | 132.03 | 1,447,304 | -1.22(-0.92%) |
Aug 15, 2016 | 132.89 | 134.07 | 132.87 | 133.26 | 1,418,477 | +0.25(+0.19%) |
Aug 12, 2016 | 132.77 | 133.45 | 132.37 | 133.00 | 1,274,404 | -0.06(-0.05%) |
Aug 11, 2016 | 131.86 | 133.29 | 131.44 | 133.07 | 2,098,475 | +1.43(+1.09%) |
Aug 10, 2016 | 131.20 | 131.80 | 131.01 | 131.64 | 2,082,280 | +0.63(+0.48%) |
Aug 09, 2016 | 130.99 | 131.37 | 130.65 | 131.01 | 1,333,811 | +0.15(+0.11%) |
Aug 08, 2016 | 131.40 | 131.58 | 130.69 | 130.86 | 1,487,136 | -0.75(-0.57%) |
Aug 05, 2016 | 131.84 | 132.19 | 130.94 | 131.61 | 1,841,114 | +0.27(+0.21%) |
Aug 04, 2016 | 131.84 | 132.24 | 131.05 | 131.34 | 1,460,857 | -0.20(-0.15%) |
Aug 03, 2016 | 132.13 | 132.91 | 131.18 | 131.54 | 1,671,439 | -0.49(-0.37%) |
Aug 02, 2016 | 130.72 | 132.30 | 130.66 | 132.02 | 2,708,416 | +0.90(+0.68%) |
Aug 01, 2016 | 130.58 | 131.33 | 130.21 | 131.12 | 2,099,656 | +0.66(+0.51%) |
Jul 29, 2016 | 129.04 | 131.31 | 129.04 | 130.46 | 3,681,613 | +1.37(+1.06%) |
Jul 28, 2016 | 127.79 | 129.22 | 126.32 | 129.09 | 2,250,026 | +2.54(+2.01%) |
Jul 27, 2016 | 127.05 | 127.73 | 125.63 | 126.54 | 1,995,602 | -0.05(-0.04%) |
Jul 26, 2016 | 127.31 | 127.98 | 126.33 | 126.59 | 1,446,291 | -0.16(-0.13%) |
Jul 25, 2016 | 126.73 | 127.11 | 125.85 | 126.75 | 1,143,026 | -0.04(-0.03%) |
Jul 22, 2016 | 125.84 | 126.87 | 125.84 | 126.79 | 2,111,485 | +0.66(+0.52%) |
Jul 21, 2016 | 129.20 | 129.44 | 125.75 | 126.13 | 2,497,828 | -3.07(-2.37%) |
Jul 20, 2016 | 129.61 | 130.04 | 128.88 | 129.20 | 1,940,014 | +0.20(+0.15%) |
Jul 19, 2016 | 129.08 | 130.22 | 127.41 | 129.00 | 3,223,715 | -0.04(-0.03%) |
Jul 18, 2016 | 129.66 | 130.25 | 128.98 | 129.04 | 1,304,732 | -0.62(-0.48%) |
Jul 15, 2016 | 130.15 | 130.53 | 129.55 | 129.66 | 1,258,013 | +0.11(+0.09%) |
Jul 14, 2016 | 130.36 | 130.83 | 129.43 | 129.54 | 1,178,026 | -0.31(-0.24%) |
Jul 13, 2016 | 129.49 | 129.97 | 128.97 | 129.85 | 1,417,365 | +0.52(+0.40%) |
Jul 12, 2016 | 130.64 | 130.84 | 129.03 | 129.34 | 1,285,158 | -0.80(-0.62%) |
Jul 11, 2016 | 129.69 | 130.78 | 129.50 | 130.14 | 1,286,497 | +0.65(+0.51%) |
Jul 08, 2016 | 128.64 | 129.66 | 127.76 | 129.49 | 1,466,685 | +1.45(+1.13%) |
Jul 07, 2016 | 128.98 | 129.01 | 127.81 | 128.04 | 1,554,207 | -1.04(-0.80%) |
Jul 06, 2016 | 127.70 | 129.15 | 127.35 | 129.08 | 2,413,130 | +1.26(+0.99%) |
Jul 05, 2016 | 125.62 | 128.40 | 125.38 | 127.81 | 6,172,510 | +1.76(+1.39%) |