Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 124.69 | 125.19 | 123.80 | 124.80 | 651,123 | +1.16(+0.94%) |
Sep 29, 2016 | 124.76 | 124.80 | 123.23 | 123.64 | 584,707 | -1.01(-0.81%) |
Sep 28, 2016 | 123.35 | 124.87 | 123.09 | 124.65 | 701,576 | +1.64(+1.33%) |
Sep 27, 2016 | 121.97 | 123.17 | 121.54 | 123.01 | 620,465 | +1.24(+1.02%) |
Sep 26, 2016 | 122.23 | 122.23 | 121.03 | 121.77 | 752,518 | -0.76(-0.62%) |
Sep 23, 2016 | 123.46 | 124.19 | 122.29 | 122.53 | 867,082 | -1.42(-1.14%) |
Sep 22, 2016 | 124.21 | 124.33 | 123.69 | 123.94 | 627,243 | +0.50(+0.41%) |
Sep 21, 2016 | 123.01 | 123.63 | 121.52 | 123.44 | 544,258 | +1.18(+0.96%) |
Sep 20, 2016 | 122.85 | 123.09 | 121.60 | 122.27 | 556,105 | +0.28(+0.23%) |
Sep 19, 2016 | 123.33 | 123.49 | 121.59 | 121.99 | 447,290 | -0.61(-0.50%) |
Sep 16, 2016 | 124.29 | 124.44 | 121.94 | 122.60 | 1,257,384 | -1.98(-1.59%) |
Sep 15, 2016 | 122.28 | 124.92 | 121.68 | 124.58 | 790,354 | +2.27(+1.86%) |
Sep 14, 2016 | 121.65 | 122.76 | 121.60 | 122.31 | 561,465 | +0.41(+0.33%) |
Sep 13, 2016 | 122.55 | 122.73 | 121.64 | 121.90 | 697,807 | -1.50(-1.22%) |
Sep 12, 2016 | 120.90 | 123.67 | 120.69 | 123.41 | 697,623 | +1.85(+1.52%) |
Sep 09, 2016 | 123.76 | 123.76 | 121.56 | 121.56 | 884,049 | -3.33(-2.67%) |
Sep 08, 2016 | 124.97 | 125.21 | 124.74 | 124.89 | 508,841 | -0.47(-0.38%) |
Sep 07, 2016 | 124.97 | 125.48 | 124.43 | 125.36 | 629,750 | +0.08(+0.07%) |
Sep 06, 2016 | 124.58 | 125.28 | 123.95 | 125.28 | 617,533 | +0.87(+0.70%) |
Sep 02, 2016 | 124.04 | 124.41 | 124.41 | 124.41 | 412,806 | +0.99(+0.80%) |
Sep 01, 2016 | 122.28 | 123.45 | 121.92 | 123.42 | 548,773 | +1.10(+0.90%) |
Aug 31, 2016 | 122.17 | 122.56 | 121.73 | 122.31 | 517,367 | -0.19(-0.15%) |
Aug 30, 2016 | 122.34 | 122.70 | 121.22 | 122.50 | 463,395 | +0.20(+0.16%) |
Aug 29, 2016 | 122.10 | 122.56 | 122.04 | 122.30 | 248,118 | +0.39(+0.32%) |
Aug 26, 2016 | 121.12 | 122.81 | 121.07 | 121.91 | 469,014 | +0.91(+0.75%) |
Aug 25, 2016 | 120.85 | 121.27 | 120.52 | 121.00 | 553,951 | +0.06(+0.05%) |
Aug 24, 2016 | 121.80 | 122.22 | 120.61 | 120.94 | 678,257 | -0.81(-0.66%) |
Aug 23, 2016 | 122.32 | 122.40 | 121.66 | 121.75 | 513,717 | -0.26(-0.21%) |
Aug 22, 2016 | 121.77 | 122.29 | 121.68 | 122.01 | 359,750 | +0.14(+0.11%) |
Aug 19, 2016 | 121.40 | 122.07 | 120.85 | 121.87 | 437,960 | +0.01(+0.01%) |
Aug 18, 2016 | 121.48 | 122.03 | 121.05 | 121.86 | 371,858 | +0.40(+0.33%) |
Aug 17, 2016 | 120.77 | 121.58 | 120.49 | 121.46 | 570,527 | +0.93(+0.77%) |
Aug 16, 2016 | 121.51 | 121.84 | 120.46 | 120.53 | 489,460 | -1.16(-0.95%) |
Aug 15, 2016 | 122.35 | 122.62 | 121.55 | 121.69 | 374,066 | -0.74(-0.60%) |
Aug 12, 2016 | 122.65 | 123.12 | 122.17 | 122.43 | 359,969 | -0.31(-0.25%) |
Aug 11, 2016 | 122.78 | 123.34 | 122.41 | 122.73 | 611,030 | +0.28(+0.23%) |
Aug 10, 2016 | 122.60 | 122.60 | 121.61 | 122.46 | 344,289 | +0.16(+0.13%) |
Aug 09, 2016 | 121.60 | 122.72 | 121.48 | 122.30 | 534,153 | +0.80(+0.66%) |
Aug 08, 2016 | 122.75 | 122.83 | 121.30 | 121.50 | 457,522 | -1.37(-1.11%) |
Aug 05, 2016 | 121.88 | 124.32 | 121.79 | 122.87 | 626,638 | +1.44(+1.19%) |
Aug 04, 2016 | 120.69 | 122.13 | 120.59 | 121.43 | 861,944 | +0.84(+0.70%) |
Aug 03, 2016 | 121.00 | 121.00 | 119.42 | 120.59 | 793,704 | -0.42(-0.34%) |
Aug 02, 2016 | 122.01 | 122.24 | 120.38 | 121.00 | 676,456 | -1.04(-0.85%) |
Aug 01, 2016 | 122.61 | 123.26 | 121.75 | 122.04 | 748,914 | -0.48(-0.39%) |
Jul 29, 2016 | 123.73 | 124.51 | 122.35 | 122.52 | 1,383,146 | -0.95(-0.77%) |
Jul 28, 2016 | 124.30 | 125.28 | 121.97 | 123.47 | 1,682,553 | -1.75(-1.40%) |
Jul 27, 2016 | 126.22 | 126.22 | 124.35 | 125.22 | 1,046,640 | -0.61(-0.48%) |
Jul 26, 2016 | 126.34 | 126.69 | 125.22 | 125.83 | 948,479 | -0.36(-0.29%) |
Jul 25, 2016 | 125.61 | 126.20 | 125.19 | 126.19 | 596,079 | +0.60(+0.48%) |
Jul 22, 2016 | 125.25 | 125.80 | 124.53 | 125.59 | 469,726 | +0.88(+0.70%) |
Jul 21, 2016 | 125.62 | 126.20 | 124.31 | 124.71 | 761,473 | -0.80(-0.63%) |
Jul 20, 2016 | 124.80 | 125.81 | 124.35 | 125.51 | 398,578 | +1.06(+0.85%) |
Jul 19, 2016 | 123.68 | 124.50 | 123.49 | 124.44 | 485,094 | +0.56(+0.46%) |
Jul 18, 2016 | 123.99 | 124.45 | 123.43 | 123.88 | 518,393 | -0.11(-0.09%) |
Jul 15, 2016 | 124.01 | 124.59 | 123.59 | 123.99 | 516,578 | +0.40(+0.32%) |
Jul 14, 2016 | 124.69 | 124.84 | 123.40 | 123.59 | 625,451 | +0.18(+0.15%) |
Jul 13, 2016 | 123.93 | 125.08 | 123.33 | 123.41 | 771,918 | +0.05(+0.04%) |
Jul 12, 2016 | 123.17 | 123.60 | 122.36 | 123.36 | 689,974 | +0.85(+0.69%) |
Jul 11, 2016 | 122.83 | 122.83 | 121.92 | 122.51 | 512,753 | +0.19(+0.16%) |
Jul 08, 2016 | 121.62 | 122.72 | 120.62 | 122.32 | 804,418 | +1.69(+1.40%) |
Jul 07, 2016 | 120.18 | 121.00 | 119.88 | 120.62 | 617,310 | +0.34(+0.29%) |
Jul 06, 2016 | 118.99 | 120.50 | 118.57 | 120.28 | 626,655 | +1.05(+0.88%) |
Jul 05, 2016 | 118.26 | 119.67 | 118.26 | 119.23 | 730,215 | +0.40(+0.33%) |