Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 131.68 | 133.38 | 130.76 | 132.45 | 230,914 | +1.84(+1.41%) |
Sep 29, 2016 | 131.80 | 132.32 | 130.59 | 130.61 | 199,838 | -1.16(-0.88%) |
Sep 28, 2016 | 131.04 | 131.98 | 130.13 | 131.77 | 121,321 | +0.84(+0.64%) |
Sep 27, 2016 | 130.00 | 131.48 | 129.78 | 130.93 | 207,092 | +0.85(+0.66%) |
Sep 26, 2016 | 130.50 | 131.20 | 129.91 | 130.08 | 172,069 | -0.97(-0.74%) |
Sep 23, 2016 | 131.23 | 131.62 | 130.46 | 131.04 | 168,185 | -0.47(-0.35%) |
Sep 22, 2016 | 130.78 | 131.91 | 130.19 | 131.51 | 160,138 | +1.77(+1.37%) |
Sep 21, 2016 | 129.56 | 129.95 | 128.11 | 129.74 | 180,304 | +0.90(+0.70%) |
Sep 20, 2016 | 130.38 | 130.44 | 128.61 | 128.84 | 198,146 | -0.55(-0.43%) |
Sep 19, 2016 | 130.37 | 131.33 | 129.24 | 129.39 | 185,216 | -0.35(-0.27%) |
Sep 16, 2016 | 130.26 | 130.49 | 128.76 | 129.74 | 246,339 | -1.49(-1.14%) |
Sep 15, 2016 | 129.71 | 131.37 | 129.07 | 131.23 | 123,506 | +1.49(+1.15%) |
Sep 14, 2016 | 130.40 | 131.74 | 129.27 | 129.74 | 145,616 | -0.81(-0.62%) |
Sep 13, 2016 | 130.29 | 131.12 | 129.22 | 130.55 | 269,505 | -0.28(-0.21%) |
Sep 12, 2016 | 128.21 | 130.99 | 127.67 | 130.83 | 253,942 | +1.96(+1.52%) |
Sep 09, 2016 | 131.72 | 132.07 | 128.84 | 128.87 | 235,782 | -4.18(-3.14%) |
Sep 08, 2016 | 132.91 | 133.38 | 132.26 | 133.05 | 234,436 | -0.30(-0.23%) |
Sep 07, 2016 | 133.54 | 134.32 | 132.58 | 133.35 | 244,440 | -0.77(-0.58%) |
Sep 06, 2016 | 134.76 | 135.44 | 133.57 | 134.13 | 243,733 | +0.01(+0.01%) |
Sep 02, 2016 | 133.79 | 134.12 | 134.12 | 134.12 | 221,870 | +0.95(+0.71%) |
Sep 01, 2016 | 133.62 | 134.05 | 132.32 | 133.17 | 207,723 | -0.28(-0.21%) |
Aug 31, 2016 | 133.59 | 134.14 | 131.85 | 133.45 | 223,240 | -0.06(-0.04%) |
Aug 30, 2016 | 134.34 | 134.59 | 132.77 | 133.51 | 264,012 | -0.65(-0.48%) |
Aug 29, 2016 | 133.64 | 135.06 | 133.23 | 134.16 | 271,168 | +0.57(+0.43%) |
Aug 26, 2016 | 133.75 | 134.95 | 132.57 | 133.59 | 178,183 | -0.05(-0.04%) |
Aug 25, 2016 | 133.12 | 134.73 | 132.80 | 133.63 | 200,489 | +0.08(+0.06%) |
Aug 24, 2016 | 134.02 | 134.54 | 133.21 | 133.56 | 129,409 | -0.63(-0.47%) |
Aug 23, 2016 | 135.05 | 135.59 | 133.89 | 134.19 | 286,248 | -0.51(-0.38%) |
Aug 22, 2016 | 134.24 | 134.90 | 133.68 | 134.70 | 147,139 | +0.02(+0.01%) |
Aug 19, 2016 | 134.06 | 135.46 | 133.42 | 134.68 | 167,063 | +0.18(+0.14%) |
Aug 18, 2016 | 134.64 | 134.73 | 133.70 | 134.50 | 190,886 | -0.20(-0.15%) |
Aug 17, 2016 | 133.96 | 134.84 | 133.22 | 134.70 | 208,855 | +0.86(+0.64%) |
Aug 16, 2016 | 134.84 | 135.18 | 133.77 | 133.84 | 125,384 | -1.37(-1.01%) |
Aug 15, 2016 | 135.50 | 135.50 | 134.80 | 135.20 | 129,835 | +0.47(+0.35%) |
Aug 12, 2016 | 134.76 | 135.21 | 133.83 | 134.74 | 145,038 | +0.01(+0.01%) |
Aug 11, 2016 | 135.24 | 135.55 | 134.46 | 134.73 | 240,505 | -0.03(-0.02%) |
Aug 10, 2016 | 135.38 | 135.38 | 134.25 | 134.76 | 179,814 | -0.26(-0.19%) |
Aug 09, 2016 | 136.08 | 136.16 | 134.84 | 135.02 | 199,546 | -0.68(-0.50%) |
Aug 08, 2016 | 135.94 | 136.10 | 134.82 | 135.70 | 214,975 | -0.04(-0.03%) |
Aug 05, 2016 | 136.31 | 137.25 | 135.20 | 135.74 | 287,740 | +0.11(+0.08%) |
Aug 04, 2016 | 135.96 | 136.26 | 134.62 | 135.63 | 388,383 | -0.81(-0.59%) |
Aug 03, 2016 | 134.42 | 136.46 | 134.00 | 136.44 | 797,956 | +2.29(+1.71%) |
Aug 02, 2016 | 131.67 | 135.61 | 128.82 | 134.15 | 762,707 | +9.46(+7.59%) |
Aug 01, 2016 | 125.00 | 125.66 | 124.06 | 124.69 | 360,584 | -0.62(-0.49%) |
Jul 29, 2016 | 126.05 | 126.12 | 124.55 | 125.31 | 196,225 | -0.74(-0.58%) |
Jul 28, 2016 | 127.18 | 127.18 | 125.43 | 126.04 | 184,144 | -1.14(-0.90%) |
Jul 27, 2016 | 127.55 | 128.40 | 126.10 | 127.19 | 304,859 | -0.34(-0.27%) |
Jul 26, 2016 | 127.53 | 127.76 | 126.85 | 127.53 | 156,757 | +0.33(+0.26%) |
Jul 25, 2016 | 127.08 | 128.05 | 126.59 | 127.20 | 207,466 | +0.12(+0.09%) |
Jul 22, 2016 | 125.54 | 127.12 | 125.15 | 127.08 | 185,122 | +1.58(+1.26%) |
Jul 21, 2016 | 125.46 | 126.94 | 124.73 | 125.50 | 367,976 | -0.27(-0.22%) |
Jul 20, 2016 | 124.28 | 126.23 | 124.06 | 125.77 | 241,154 | +1.67(+1.34%) |
Jul 19, 2016 | 123.62 | 124.32 | 123.35 | 124.10 | 173,687 | -0.06(-0.05%) |
Jul 18, 2016 | 123.83 | 124.61 | 123.59 | 124.16 | 243,860 | +0.52(+0.42%) |
Jul 15, 2016 | 123.15 | 124.19 | 122.29 | 123.64 | 229,534 | +0.97(+0.79%) |
Jul 14, 2016 | 124.11 | 124.33 | 121.78 | 122.67 | 261,084 | +0.25(+0.21%) |
Jul 13, 2016 | 122.28 | 123.07 | 121.92 | 122.42 | 121,663 | +0.78(+0.64%) |
Jul 12, 2016 | 120.89 | 122.54 | 120.27 | 121.64 | 253,653 | +1.62(+1.35%) |
Jul 11, 2016 | 120.36 | 120.72 | 119.42 | 120.02 | 205,327 | -0.02(-0.02%) |
Jul 08, 2016 | 120.61 | 121.56 | 119.88 | 120.04 | 255,199 | +0.70(+0.58%) |
Jul 07, 2016 | 119.47 | 120.73 | 118.97 | 119.34 | 174,631 | -0.13(-0.11%) |
Jul 06, 2016 | 118.23 | 119.64 | 117.94 | 119.47 | 323,589 | +1.06(+0.89%) |
Jul 05, 2016 | 118.85 | 119.31 | 117.49 | 118.41 | 209,727 | -0.90(-0.76%) |