Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 133.41 | 133.84 | 133.04 | 133.15 | 3,197,229 | +0.65(+0.49%) |
Sep 29, 2016 | 134.09 | 134.20 | 132.12 | 132.50 | 2,452,662 | -1.68(-1.25%) |
Sep 28, 2016 | 133.56 | 134.47 | 133.49 | 134.17 | 2,241,733 | +0.97(+0.73%) |
Sep 27, 2016 | 132.68 | 133.75 | 132.65 | 133.20 | 3,217,499 | +0.26(+0.20%) |
Sep 26, 2016 | 133.61 | 133.66 | 132.82 | 132.93 | 2,410,261 | -1.09(-0.81%) |
Sep 23, 2016 | 135.54 | 135.77 | 133.87 | 134.02 | 2,529,359 | -1.86(-1.37%) |
Sep 22, 2016 | 135.87 | 137.25 | 135.73 | 135.88 | 2,447,330 | +0.20(+0.14%) |
Sep 21, 2016 | 134.39 | 135.84 | 134.10 | 135.68 | 2,329,495 | +1.50(+1.12%) |
Sep 20, 2016 | 134.26 | 134.86 | 133.98 | 134.18 | 2,115,840 | +0.67(+0.50%) |
Sep 19, 2016 | 133.01 | 134.44 | 133.01 | 133.51 | 2,322,813 | +1.25(+0.95%) |
Sep 16, 2016 | 132.88 | 132.93 | 131.75 | 132.26 | 4,445,743 | -1.16(-0.87%) |
Sep 15, 2016 | 132.62 | 133.73 | 132.49 | 133.42 | 2,228,652 | +0.73(+0.55%) |
Sep 14, 2016 | 132.94 | 133.99 | 132.37 | 132.68 | 2,468,230 | -0.34(-0.26%) |
Sep 13, 2016 | 133.60 | 134.18 | 132.93 | 133.02 | 2,467,932 | -1.53(-1.14%) |
Sep 12, 2016 | 132.22 | 134.78 | 131.98 | 134.56 | 2,532,420 | +1.86(+1.40%) |
Sep 09, 2016 | 135.16 | 135.24 | 132.70 | 132.70 | 2,757,443 | -3.37(-2.48%) |
Sep 08, 2016 | 135.38 | 136.15 | 135.19 | 136.07 | 1,884,771 | +0.26(+0.20%) |
Sep 07, 2016 | 136.02 | 136.40 | 135.65 | 135.80 | 1,500,346 | -0.54(-0.39%) |
Sep 06, 2016 | 136.42 | 136.96 | 135.90 | 136.34 | 1,757,873 | -0.26(-0.19%) |
Sep 02, 2016 | 136.39 | 136.60 | 136.60 | 136.60 | 1,745,820 | +0.63(+0.46%) |
Sep 01, 2016 | 135.47 | 136.12 | 135.09 | 135.98 | 1,449,690 | +0.56(+0.41%) |
Aug 31, 2016 | 135.61 | 135.82 | 134.92 | 135.42 | 2,165,397 | -0.69(-0.51%) |
Aug 30, 2016 | 136.54 | 136.76 | 135.68 | 136.11 | 1,376,283 | -0.26(-0.19%) |
Aug 29, 2016 | 135.89 | 136.52 | 135.45 | 136.37 | 1,392,164 | +0.82(+0.61%) |
Aug 26, 2016 | 136.14 | 136.94 | 135.18 | 135.55 | 1,753,301 | -0.13(-0.09%) |
Aug 25, 2016 | 135.31 | 136.23 | 135.28 | 135.68 | 1,112,082 | +0.13(+0.09%) |
Aug 24, 2016 | 135.55 | 135.97 | 135.25 | 135.55 | 1,505,025 | -0.27(-0.20%) |
Aug 23, 2016 | 135.70 | 136.40 | 135.45 | 135.82 | 1,582,787 | +0.53(+0.39%) |
Aug 22, 2016 | 135.37 | 135.68 | 134.76 | 135.29 | 1,768,820 | -0.41(-0.30%) |
Aug 19, 2016 | 134.98 | 135.83 | 134.54 | 135.70 | 1,727,672 | +0.33(+0.24%) |
Aug 18, 2016 | 135.77 | 135.77 | 134.92 | 135.37 | 1,440,966 | -0.52(-0.38%) |
Aug 17, 2016 | 134.99 | 136.06 | 134.72 | 135.90 | 1,798,139 | +1.31(+0.97%) |
Aug 16, 2016 | 135.24 | 135.40 | 134.56 | 134.59 | 1,815,252 | -0.98(-0.73%) |
Aug 15, 2016 | 135.90 | 136.19 | 135.50 | 135.57 | 1,689,104 | +0.22(+0.16%) |
Aug 12, 2016 | 136.25 | 136.25 | 135.08 | 135.35 | 1,641,968 | -0.55(-0.40%) |
Aug 11, 2016 | 134.46 | 135.98 | 134.31 | 135.90 | 2,720,735 | +1.64(+1.22%) |
Aug 10, 2016 | 133.74 | 134.29 | 133.54 | 134.26 | 1,633,184 | +0.32(+0.24%) |
Aug 09, 2016 | 133.93 | 134.32 | 133.60 | 133.94 | 1,463,495 | -0.14(-0.11%) |
Aug 08, 2016 | 134.32 | 134.41 | 133.85 | 134.09 | 1,768,276 | +0.01(+0.01%) |
Aug 05, 2016 | 133.84 | 134.41 | 133.18 | 134.08 | 2,396,614 | +0.57(+0.43%) |
Aug 04, 2016 | 134.37 | 134.72 | 133.38 | 133.51 | 1,428,188 | -0.43(-0.32%) |
Aug 03, 2016 | 134.19 | 134.50 | 133.63 | 133.94 | 1,890,216 | +0.02(+0.01%) |
Aug 02, 2016 | 134.09 | 134.12 | 133.08 | 133.92 | 2,816,955 | +0.05(+0.04%) |
Aug 01, 2016 | 132.96 | 134.06 | 132.96 | 133.87 | 2,128,750 | -0.05(-0.04%) |
Jul 29, 2016 | 133.73 | 134.27 | 133.36 | 133.92 | 2,160,133 | +0.28(+0.21%) |
Jul 28, 2016 | 133.39 | 133.93 | 132.92 | 133.63 | 2,396,615 | -0.22(-0.16%) |
Jul 27, 2016 | 133.21 | 134.35 | 133.21 | 133.85 | 3,142,718 | +0.46(+0.34%) |
Jul 26, 2016 | 133.03 | 134.39 | 132.25 | 133.39 | 4,556,999 | -1.48(-1.10%) |
Jul 25, 2016 | 135.30 | 135.47 | 134.34 | 134.87 | 2,579,638 | -0.61(-0.45%) |
Jul 22, 2016 | 135.47 | 135.55 | 134.67 | 135.48 | 1,605,654 | +0.14(+0.10%) |
Jul 21, 2016 | 136.12 | 136.32 | 134.93 | 135.35 | 2,583,667 | -0.87(-0.64%) |
Jul 20, 2016 | 136.45 | 136.86 | 136.14 | 136.22 | 1,882,318 | +0.14(+0.10%) |
Jul 19, 2016 | 135.99 | 136.39 | 135.37 | 136.08 | 1,400,167 | +0.10(+0.07%) |
Jul 18, 2016 | 136.23 | 136.43 | 135.71 | 135.99 | 1,630,681 | -0.22(-0.16%) |
Jul 15, 2016 | 136.28 | 136.53 | 135.57 | 136.20 | 3,296,631 | +0.38(+0.28%) |
Jul 14, 2016 | 135.26 | 136.14 | 135.06 | 135.83 | 2,535,910 | +1.27(+0.94%) |
Jul 13, 2016 | 134.57 | 134.90 | 134.17 | 134.56 | 1,986,357 | +0.04(+0.03%) |
Jul 12, 2016 | 134.21 | 134.87 | 133.67 | 134.52 | 2,560,629 | +0.86(+0.65%) |
Jul 11, 2016 | 133.21 | 134.00 | 133.04 | 133.66 | 2,210,171 | +0.67(+0.50%) |
Jul 08, 2016 | 132.05 | 133.49 | 131.30 | 132.99 | 3,631,391 | +1.69(+1.29%) |
Jul 07, 2016 | 131.47 | 131.88 | 130.74 | 131.30 | 2,453,747 | -0.22(-0.17%) |
Jul 06, 2016 | 131.55 | 131.75 | 130.69 | 131.52 | 3,174,126 | -0.35(-0.27%) |
Jul 05, 2016 | 131.29 | 131.97 | 130.28 | 131.87 | 3,134,561 | +0.07(+0.05%) |