Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 124.08 | 125.24 | 123.41 | 124.82 | 4,590,852 | +1.50(+1.21%) |
Sep 29, 2016 | 124.98 | 125.07 | 122.89 | 123.32 | 2,367,664 | -1.86(-1.49%) |
Sep 28, 2016 | 125.82 | 126.34 | 124.51 | 125.18 | 2,221,790 | -0.34(-0.27%) |
Sep 27, 2016 | 124.81 | 125.56 | 123.65 | 125.52 | 3,180,720 | +0.95(+0.77%) |
Sep 26, 2016 | 124.77 | 124.97 | 123.84 | 124.57 | 2,957,176 | -0.70(-0.56%) |
Sep 23, 2016 | 125.73 | 126.40 | 125.14 | 125.27 | 3,142,807 | -0.47(-0.38%) |
Sep 22, 2016 | 125.25 | 126.07 | 125.11 | 125.74 | 3,385,481 | +1.01(+0.81%) |
Sep 21, 2016 | 123.21 | 124.78 | 123.02 | 124.74 | 3,933,192 | +2.17(+1.77%) |
Sep 20, 2016 | 123.15 | 123.51 | 122.19 | 122.56 | 2,720,823 | -0.19(-0.15%) |
Sep 19, 2016 | 123.64 | 124.27 | 122.61 | 122.75 | 3,633,589 | -0.70(-0.57%) |
Sep 16, 2016 | 120.90 | 123.52 | 120.83 | 123.45 | 8,324,722 | +2.55(+2.11%) |
Sep 15, 2016 | 118.60 | 121.33 | 118.47 | 120.90 | 3,737,993 | +1.71(+1.44%) |
Sep 14, 2016 | 119.35 | 120.08 | 118.56 | 119.19 | 5,151,100 | -0.23(-0.19%) |
Sep 13, 2016 | 119.68 | 120.49 | 118.91 | 119.42 | 3,736,815 | -1.41(-1.17%) |
Sep 12, 2016 | 118.32 | 121.00 | 118.03 | 120.83 | 3,877,928 | +1.70(+1.43%) |
Sep 09, 2016 | 120.10 | 120.49 | 119.13 | 119.13 | 3,726,402 | -1.62(-1.34%) |
Sep 08, 2016 | 119.89 | 120.91 | 119.83 | 120.75 | 3,170,606 | +0.40(+0.33%) |
Sep 07, 2016 | 120.36 | 121.22 | 119.64 | 120.35 | 3,159,394 | -0.32(-0.26%) |
Sep 06, 2016 | 121.24 | 121.45 | 120.36 | 120.67 | 2,526,776 | -0.57(-0.47%) |
Sep 02, 2016 | 121.14 | 121.23 | 121.23 | 121.23 | 2,693,679 | +0.77(+0.64%) |
Sep 01, 2016 | 121.42 | 121.56 | 120.12 | 120.46 | 3,116,083 | -0.27(-0.23%) |
Aug 31, 2016 | 121.18 | 121.42 | 120.29 | 120.74 | 3,197,109 | -0.73(-0.60%) |
Aug 30, 2016 | 121.82 | 122.19 | 120.91 | 121.47 | 2,283,630 | -0.35(-0.29%) |
Aug 29, 2016 | 121.76 | 122.50 | 121.12 | 121.82 | 2,609,607 | +0.58(+0.48%) |
Aug 26, 2016 | 122.17 | 122.73 | 120.68 | 121.24 | 3,473,317 | -0.60(-0.50%) |
Aug 25, 2016 | 124.02 | 124.02 | 121.61 | 121.85 | 4,384,510 | -2.28(-1.84%) |
Aug 24, 2016 | 126.02 | 126.09 | 123.81 | 124.13 | 2,850,662 | -1.90(-1.51%) |
Aug 23, 2016 | 126.67 | 126.79 | 125.80 | 126.03 | 2,586,606 | -0.07(-0.06%) |
Aug 22, 2016 | 126.11 | 126.91 | 125.76 | 126.10 | 1,789,473 | +0.04(+0.03%) |
Aug 19, 2016 | 125.71 | 126.24 | 125.33 | 126.05 | 2,197,508 | -0.12(-0.09%) |
Aug 18, 2016 | 125.72 | 126.76 | 125.37 | 126.17 | 1,772,146 | +0.41(+0.32%) |
Aug 17, 2016 | 125.39 | 125.93 | 124.83 | 125.76 | 2,083,577 | +0.56(+0.45%) |
Aug 16, 2016 | 125.26 | 125.68 | 124.54 | 125.20 | 1,902,643 | -0.48(-0.38%) |
Aug 15, 2016 | 126.87 | 127.00 | 125.56 | 125.68 | 2,669,601 | -1.12(-0.88%) |
Aug 12, 2016 | 126.16 | 127.03 | 125.57 | 126.80 | 2,014,661 | +0.22(+0.18%) |
Aug 11, 2016 | 126.23 | 126.96 | 125.52 | 126.58 | 2,093,105 | +0.39(+0.31%) |
Aug 10, 2016 | 125.90 | 126.32 | 125.07 | 126.19 | 2,102,987 | +0.33(+0.26%) |
Aug 09, 2016 | 126.51 | 127.02 | 125.73 | 125.86 | 2,412,144 | -0.27(-0.22%) |
Aug 08, 2016 | 126.56 | 126.97 | 125.89 | 126.13 | 2,080,604 | -0.76(-0.60%) |
Aug 05, 2016 | 127.20 | 127.38 | 126.37 | 126.90 | 2,253,815 | +0.25(+0.20%) |
Aug 04, 2016 | 126.99 | 127.33 | 126.25 | 126.65 | 2,130,684 | -0.15(-0.12%) |
Aug 03, 2016 | 127.20 | 127.45 | 126.40 | 126.80 | 2,212,621 | -0.26(-0.20%) |
Aug 02, 2016 | 127.62 | 127.77 | 126.32 | 127.06 | 3,018,931 | -0.30(-0.24%) |
Aug 01, 2016 | 127.28 | 127.93 | 126.94 | 127.36 | 2,811,178 | +0.28(+0.22%) |
Jul 29, 2016 | 125.88 | 127.69 | 125.66 | 127.08 | 3,684,404 | +0.39(+0.31%) |
Jul 28, 2016 | 125.45 | 126.93 | 125.30 | 126.69 | 2,836,189 | +0.96(+0.76%) |
Jul 27, 2016 | 125.28 | 126.32 | 124.16 | 125.73 | 3,024,508 | -0.02(-0.01%) |
Jul 26, 2016 | 125.96 | 126.18 | 125.15 | 125.75 | 3,006,515 | -0.03(-0.02%) |
Jul 25, 2016 | 127.39 | 127.69 | 125.49 | 125.78 | 3,071,241 | -1.74(-1.36%) |
Jul 22, 2016 | 127.52 | 127.80 | 126.83 | 127.52 | 3,039,615 | +0.73(+0.57%) |
Jul 21, 2016 | 126.65 | 127.55 | 126.13 | 126.79 | 3,946,499 | -0.13(-0.10%) |
Jul 20, 2016 | 127.32 | 128.22 | 126.74 | 126.92 | 6,185,719 | +0.38(+0.30%) |
Jul 19, 2016 | 124.91 | 126.58 | 123.64 | 126.54 | 6,001,175 | +1.63(+1.31%) |
Jul 18, 2016 | 125.81 | 125.93 | 123.91 | 124.91 | 4,694,635 | -0.52(-0.41%) |
Jul 15, 2016 | 125.71 | 126.71 | 125.18 | 125.42 | 4,224,108 | +0.44(+0.35%) |
Jul 14, 2016 | 126.36 | 126.77 | 124.66 | 124.99 | 3,381,244 | -0.57(-0.45%) |
Jul 13, 2016 | 125.09 | 125.65 | 124.17 | 125.56 | 3,566,108 | +1.44(+1.16%) |
Jul 12, 2016 | 125.03 | 125.09 | 123.68 | 124.12 | 4,856,776 | -0.41(-0.33%) |
Jul 11, 2016 | 125.37 | 125.66 | 124.25 | 124.53 | 4,601,959 | -0.84(-0.67%) |
Jul 08, 2016 | 125.75 | 124.95 | 124.11 | 125.37 | 4,062,776 | +0.42(+0.33%) |
Jul 07, 2016 | 126.35 | 126.60 | 124.20 | 124.95 | 3,961,405 | -1.40(-1.11%) |
Jul 06, 2016 | 125.11 | 126.87 | 125.10 | 126.36 | 4,601,202 | +0.73(+0.58%) |
Jul 05, 2016 | 124.38 | 125.94 | 124.27 | 125.63 | 4,224,804 | +0.62(+0.50%) |