Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 124.88 | 125.38 | 123.99 | 124.99 | 650,131 | +1.16(+0.94%) |
Sep 29, 2016 | 124.95 | 124.99 | 123.42 | 123.83 | 583,816 | -1.01(-0.81%) |
Sep 28, 2016 | 123.54 | 125.06 | 123.28 | 124.84 | 700,507 | +1.64(+1.33%) |
Sep 27, 2016 | 122.16 | 123.35 | 121.73 | 123.20 | 619,520 | +1.25(+1.02%) |
Sep 26, 2016 | 122.42 | 122.42 | 121.22 | 121.95 | 751,371 | -0.76(-0.62%) |
Sep 23, 2016 | 123.65 | 124.38 | 122.48 | 122.71 | 865,761 | -1.42(-1.14%) |
Sep 22, 2016 | 124.40 | 124.52 | 123.88 | 124.13 | 626,287 | +0.50(+0.41%) |
Sep 21, 2016 | 123.20 | 123.82 | 121.71 | 123.63 | 543,428 | +1.18(+0.96%) |
Sep 20, 2016 | 123.04 | 123.28 | 121.78 | 122.45 | 555,257 | +0.28(+0.23%) |
Sep 19, 2016 | 123.52 | 123.68 | 121.78 | 122.17 | 446,609 | -0.61(-0.50%) |
Sep 16, 2016 | 124.48 | 124.64 | 122.13 | 122.79 | 1,255,469 | -1.99(-1.59%) |
Sep 15, 2016 | 122.46 | 125.11 | 121.87 | 124.77 | 789,150 | +2.28(+1.86%) |
Sep 14, 2016 | 121.84 | 122.94 | 121.78 | 122.50 | 560,610 | +0.41(+0.33%) |
Sep 13, 2016 | 122.74 | 122.92 | 121.82 | 122.09 | 696,744 | -1.50(-1.22%) |
Sep 12, 2016 | 121.09 | 123.86 | 120.87 | 123.59 | 696,561 | +1.85(+1.52%) |
Sep 09, 2016 | 123.95 | 123.95 | 121.75 | 121.75 | 882,702 | -3.33(-2.67%) |
Sep 08, 2016 | 125.17 | 125.40 | 124.93 | 125.08 | 508,066 | -0.47(-0.38%) |
Sep 07, 2016 | 125.17 | 125.67 | 124.62 | 125.56 | 628,790 | +0.08(+0.07%) |
Sep 06, 2016 | 124.77 | 125.47 | 124.14 | 125.47 | 616,592 | +0.87(+0.70%) |
Sep 02, 2016 | 124.23 | 124.60 | 124.60 | 124.60 | 412,177 | +0.99(+0.80%) |
Sep 01, 2016 | 122.47 | 123.64 | 122.11 | 123.60 | 547,937 | +1.11(+0.90%) |
Aug 31, 2016 | 122.36 | 122.75 | 121.91 | 122.50 | 516,579 | -0.19(-0.15%) |
Aug 30, 2016 | 122.53 | 122.89 | 121.40 | 122.69 | 462,689 | +0.20(+0.16%) |
Aug 29, 2016 | 122.28 | 122.75 | 122.23 | 122.49 | 247,740 | +0.39(+0.32%) |
Aug 26, 2016 | 121.31 | 123.00 | 121.25 | 122.10 | 468,300 | +0.91(+0.75%) |
Aug 25, 2016 | 121.03 | 121.46 | 120.71 | 121.19 | 553,107 | +0.06(+0.05%) |
Aug 24, 2016 | 121.99 | 122.41 | 120.79 | 121.12 | 677,223 | -0.81(-0.66%) |
Aug 23, 2016 | 122.51 | 122.58 | 121.85 | 121.93 | 512,934 | -0.26(-0.21%) |
Aug 22, 2016 | 121.95 | 122.48 | 121.87 | 122.19 | 359,202 | +0.14(+0.11%) |
Aug 19, 2016 | 121.59 | 122.26 | 121.03 | 122.05 | 437,293 | +0.01(+0.01%) |
Aug 18, 2016 | 121.66 | 122.21 | 121.24 | 122.04 | 371,292 | +0.40(+0.33%) |
Aug 17, 2016 | 120.96 | 121.77 | 120.67 | 121.64 | 569,658 | +0.93(+0.77%) |
Aug 16, 2016 | 121.70 | 122.03 | 120.64 | 120.72 | 488,714 | -1.16(-0.95%) |
Aug 15, 2016 | 122.54 | 122.81 | 121.73 | 121.87 | 373,496 | -0.74(-0.60%) |
Aug 12, 2016 | 122.84 | 123.31 | 122.36 | 122.61 | 359,421 | -0.31(-0.25%) |
Aug 11, 2016 | 122.97 | 123.53 | 122.60 | 122.92 | 610,099 | +0.28(+0.23%) |
Aug 10, 2016 | 122.79 | 122.79 | 121.80 | 122.64 | 343,764 | +0.16(+0.13%) |
Aug 09, 2016 | 121.78 | 122.90 | 121.67 | 122.48 | 533,340 | +0.80(+0.65%) |
Aug 08, 2016 | 122.94 | 123.02 | 121.48 | 121.69 | 456,825 | -1.37(-1.11%) |
Aug 05, 2016 | 122.07 | 124.51 | 121.98 | 123.06 | 625,683 | +1.45(+1.19%) |
Aug 04, 2016 | 120.87 | 122.32 | 120.77 | 121.61 | 860,630 | +0.84(+0.70%) |
Aug 03, 2016 | 121.19 | 121.19 | 119.60 | 120.77 | 792,495 | -0.42(-0.34%) |
Aug 02, 2016 | 122.20 | 122.43 | 120.57 | 121.19 | 675,426 | -1.04(-0.85%) |
Aug 01, 2016 | 122.80 | 123.45 | 121.94 | 122.23 | 747,773 | -0.48(-0.39%) |
Jul 29, 2016 | 123.92 | 124.70 | 122.54 | 122.71 | 1,381,038 | -0.95(-0.77%) |
Jul 28, 2016 | 124.49 | 125.47 | 122.16 | 123.66 | 1,679,990 | -1.75(-1.40%) |
Jul 27, 2016 | 126.41 | 126.41 | 124.54 | 125.41 | 1,045,045 | -0.61(-0.48%) |
Jul 26, 2016 | 126.53 | 126.89 | 125.41 | 126.02 | 947,034 | -0.36(-0.29%) |
Jul 25, 2016 | 125.80 | 126.39 | 125.39 | 126.39 | 595,171 | +0.60(+0.48%) |
Jul 22, 2016 | 125.44 | 125.99 | 124.72 | 125.78 | 469,010 | +0.88(+0.70%) |
Jul 21, 2016 | 125.81 | 126.39 | 124.50 | 124.90 | 760,313 | -0.80(-0.63%) |
Jul 20, 2016 | 124.99 | 126.01 | 124.54 | 125.70 | 397,971 | +1.07(+0.86%) |
Jul 19, 2016 | 123.87 | 124.69 | 123.68 | 124.63 | 484,355 | +0.56(+0.46%) |
Jul 18, 2016 | 124.18 | 124.64 | 123.61 | 124.07 | 517,603 | -0.11(-0.09%) |
Jul 15, 2016 | 124.20 | 124.78 | 123.78 | 124.18 | 515,791 | +0.40(+0.32%) |
Jul 14, 2016 | 124.89 | 125.03 | 123.59 | 123.78 | 624,498 | +0.19(+0.15%) |
Jul 13, 2016 | 124.12 | 125.27 | 123.52 | 123.60 | 770,742 | +0.05(+0.04%) |
Jul 12, 2016 | 123.36 | 123.79 | 122.54 | 123.55 | 688,922 | +0.85(+0.70%) |
Jul 11, 2016 | 123.02 | 123.02 | 122.11 | 122.70 | 511,971 | +0.19(+0.16%) |
Jul 08, 2016 | 121.81 | 122.90 | 120.81 | 122.50 | 803,193 | +1.70(+1.40%) |
Jul 07, 2016 | 120.36 | 121.19 | 120.06 | 120.81 | 616,370 | +0.34(+0.28%) |
Jul 06, 2016 | 119.17 | 120.69 | 118.75 | 120.47 | 625,701 | +1.06(+0.88%) |
Jul 05, 2016 | 118.44 | 119.85 | 118.44 | 119.41 | 729,103 | +0.40(+0.34%) |