Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 151.30 | 158.60 | 150.20 | 157.00 | 744,950 | +7.20(+4.81%) |
Sep 29, 2016 | 146.60 | 152.40 | 146.60 | 149.80 | 660,337 | +3.20(+2.18%) |
Sep 28, 2016 | 138.30 | 146.70 | 134.55 | 146.60 | 851,121 | +11.10(+8.19%) |
Sep 27, 2016 | 138.80 | 139.00 | 133.30 | 135.50 | 354,428 | -5.10(-3.63%) |
Sep 26, 2016 | 143.40 | 145.30 | 140.55 | 140.60 | 409,466 | -1.30(-0.92%) |
Sep 23, 2016 | 147.30 | 148.50 | 140.10 | 141.90 | 477,733 | -6.60(-4.44%) |
Sep 22, 2016 | 151.70 | 152.70 | 147.65 | 148.50 | 367,688 | -0.50(-0.34%) |
Sep 21, 2016 | 144.50 | 149.35 | 144.20 | 149.00 | 410,701 | +7.50(+5.30%) |
Sep 20, 2016 | 141.60 | 143.50 | 140.60 | 141.50 | 293,459 | -2.20(-1.53%) |
Sep 19, 2016 | 146.80 | 148.90 | 143.61 | 143.70 | 301,571 | -1.10(-0.76%) |
Sep 16, 2016 | 139.40 | 145.00 | 137.80 | 144.80 | 712,448 | +2.90(+2.04%) |
Sep 15, 2016 | 142.30 | 144.50 | 139.80 | 141.90 | 517,966 | +0.60(+0.42%) |
Sep 14, 2016 | 143.80 | 146.50 | 140.20 | 141.30 | 413,793 | -2.30(-1.60%) |
Sep 13, 2016 | 149.90 | 150.00 | 143.20 | 143.60 | 589,782 | -9.10(-5.96%) |
Sep 12, 2016 | 147.70 | 152.80 | 145.80 | 152.70 | 604,123 | +2.50(+1.66%) |
Sep 09, 2016 | 154.00 | 155.80 | 148.70 | 150.20 | 671,568 | -5.20(-3.35%) |
Sep 08, 2016 | 157.50 | 159.10 | 153.20 | 155.40 | 614,604 | +0.80(+0.52%) |
Sep 07, 2016 | 150.50 | 156.80 | 150.50 | 154.60 | 2,290,055 | +1.60(+1.05%) |
Sep 06, 2016 | 152.90 | 153.00 | 149.28 | 153.00 | 252,672 | +3.40(+2.27%) |
Sep 02, 2016 | 148.40 | 149.60 | 149.60 | 149.60 | 237,050 | +3.00(+2.05%) |
Sep 01, 2016 | 144.70 | 146.80 | 142.75 | 146.60 | 309,979 | +1.10(+0.76%) |
Aug 31, 2016 | 146.60 | 147.90 | 142.30 | 145.50 | 330,136 | -2.00(-1.36%) |
Aug 30, 2016 | 148.80 | 150.90 | 146.10 | 147.50 | 237,539 | +0.30(+0.20%) |
Aug 29, 2016 | 143.90 | 147.70 | 142.70 | 147.20 | 199,500 | +2.70(+1.87%) |
Aug 26, 2016 | 144.50 | 146.50 | 141.90 | 144.50 | 315,870 | +0.10(+0.07%) |
Aug 25, 2016 | 141.60 | 145.20 | 139.56 | 144.40 | 304,958 | +3.00(+2.12%) |
Aug 24, 2016 | 141.70 | 143.60 | 139.80 | 141.40 | 279,570 | -1.40(-0.98%) |
Aug 23, 2016 | 139.60 | 143.75 | 138.80 | 142.80 | 269,153 | +2.60(+1.85%) |
Aug 22, 2016 | 139.20 | 141.37 | 137.25 | 140.20 | 265,870 | -1.00(-0.71%) |
Aug 19, 2016 | 140.90 | 142.00 | 139.60 | 141.20 | 241,913 | -0.20(-0.14%) |
Aug 18, 2016 | 141.00 | 143.00 | 139.30 | 141.40 | 286,086 | +1.50(+1.07%) |
Aug 17, 2016 | 139.30 | 140.60 | 135.30 | 139.90 | 316,771 | +1.30(+0.94%) |
Aug 16, 2016 | 139.70 | 140.10 | 136.90 | 138.60 | 298,542 | -1.80(-1.28%) |
Aug 15, 2016 | 137.10 | 141.80 | 137.10 | 140.40 | 312,464 | +4.30(+3.16%) |
Aug 12, 2016 | 136.30 | 137.60 | 133.15 | 136.10 | 400,686 | +0.50(+0.37%) |
Aug 11, 2016 | 132.00 | 138.50 | 129.50 | 135.60 | 591,719 | +6.70(+5.20%) |
Aug 10, 2016 | 129.70 | 132.60 | 127.55 | 128.90 | 500,768 | +0.50(+0.39%) |
Aug 09, 2016 | 125.40 | 132.30 | 124.50 | 128.40 | 674,417 | +4.20(+3.38%) |
Aug 08, 2016 | 123.00 | 125.70 | 122.20 | 124.20 | 445,905 | +4.10(+3.41%) |
Aug 05, 2016 | 116.90 | 122.50 | 115.30 | 120.10 | 385,025 | +3.40(+2.91%) |
Aug 04, 2016 | 113.10 | 118.70 | 112.20 | 116.70 | 329,398 | +2.40(+2.10%) |
Aug 03, 2016 | 107.50 | 114.40 | 106.30 | 114.30 | 457,203 | +7.20(+6.72%) |
Aug 02, 2016 | 107.70 | 108.40 | 103.40 | 107.10 | 285,892 | +1.50(+1.42%) |
Aug 01, 2016 | 112.70 | 114.00 | 105.60 | 105.60 | 314,763 | -8.30(-7.29%) |
Jul 29, 2016 | 109.30 | 113.90 | 108.70 | 113.90 | 271,204 | +2.90(+2.61%) |
Jul 28, 2016 | 108.00 | 111.40 | 108.00 | 111.00 | 223,259 | +1.90(+1.74%) |
Jul 27, 2016 | 111.70 | 113.70 | 108.15 | 109.10 | 365,494 | -1.40(-1.27%) |
Jul 26, 2016 | 107.80 | 111.80 | 106.91 | 110.50 | 364,226 | +1.30(+1.19%) |
Jul 25, 2016 | 111.80 | 112.20 | 108.80 | 109.20 | 328,889 | -3.70(-3.28%) |
Jul 22, 2016 | 113.90 | 114.85 | 112.51 | 112.90 | 230,232 | -0.20(-0.18%) |
Jul 21, 2016 | 118.90 | 120.20 | 112.30 | 113.10 | 269,542 | -5.60(-4.72%) |
Jul 20, 2016 | 113.30 | 119.00 | 112.00 | 118.70 | 279,948 | +3.60(+3.13%) |
Jul 19, 2016 | 115.90 | 117.00 | 114.50 | 115.10 | 195,788 | -1.40(-1.20%) |
Jul 18, 2016 | 116.70 | 117.80 | 114.50 | 116.50 | 207,276 | -1.90(-1.60%) |
Jul 15, 2016 | 119.30 | 119.40 | 116.60 | 118.40 | 174,102 | +0.30(+0.25%) |
Jul 14, 2016 | 119.00 | 122.10 | 117.20 | 118.10 | 259,260 | -0.90(-0.76%) |
Jul 13, 2016 | 122.80 | 124.20 | 118.00 | 119.00 | 309,228 | -4.10(-3.33%) |
Jul 12, 2016 | 120.70 | 124.70 | 120.70 | 123.10 | 394,073 | +5.00(+4.23%) |
Jul 11, 2016 | 119.50 | 120.60 | 117.70 | 118.10 | 282,067 | +0.80(+0.68%) |
Jul 08, 2016 | 114.60 | 117.65 | 113.00 | 117.30 | 417,039 | +4.10(+3.62%) |
Jul 07, 2016 | 119.50 | 119.90 | 111.60 | 113.20 | 258,780 | -1.90(-1.65%) |
Jul 06, 2016 | 114.00 | 116.80 | 113.20 | 115.10 | 203,681 | -0.50(-0.43%) |
Jul 05, 2016 | 111.40 | 115.80 | 110.95 | 115.60 | 339,951 | -1.00(-0.86%) |