Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 121.53 | 122.03 | 120.78 | 121.21 | 3,383,855 | +0.65(+0.54%) |
Sep 29, 2016 | 121.27 | 122.17 | 120.24 | 120.56 | 2,385,342 | -1.10(-0.91%) |
Sep 28, 2016 | 121.07 | 121.78 | 120.15 | 121.66 | 1,917,820 | +0.84(+0.69%) |
Sep 27, 2016 | 119.88 | 121.21 | 119.48 | 120.83 | 2,104,091 | +0.69(+0.57%) |
Sep 26, 2016 | 120.59 | 121.06 | 120.01 | 120.14 | 2,412,715 | -1.11(-0.92%) |
Sep 23, 2016 | 120.76 | 121.71 | 120.54 | 121.25 | 2,533,177 | -0.08(-0.07%) |
Sep 22, 2016 | 120.94 | 121.89 | 120.69 | 121.33 | 3,535,020 | +1.21(+1.00%) |
Sep 21, 2016 | 117.94 | 120.19 | 117.94 | 120.12 | 3,508,082 | +2.55(+2.17%) |
Sep 20, 2016 | 117.72 | 118.23 | 117.37 | 117.58 | 2,868,539 | +0.29(+0.24%) |
Sep 19, 2016 | 117.31 | 118.05 | 117.10 | 117.29 | 3,443,294 | +0.72(+0.62%) |
Sep 16, 2016 | 117.50 | 117.50 | 116.24 | 116.57 | 8,733,628 | -0.98(-0.84%) |
Sep 15, 2016 | 117.37 | 118.19 | 116.79 | 117.56 | 3,778,576 | +0.09(+0.08%) |
Sep 14, 2016 | 118.61 | 118.97 | 117.16 | 117.47 | 4,298,987 | -1.00(-0.85%) |
Sep 13, 2016 | 118.89 | 119.63 | 118.01 | 118.47 | 4,947,725 | -1.25(-1.04%) |
Sep 12, 2016 | 116.74 | 120.24 | 116.22 | 119.72 | 6,935,297 | +1.46(+1.24%) |
Sep 09, 2016 | 121.39 | 121.39 | 118.25 | 118.26 | 5,317,968 | -4.02(-3.29%) |
Sep 08, 2016 | 121.75 | 122.29 | 121.00 | 122.28 | 2,845,713 | +0.24(+0.20%) |
Sep 07, 2016 | 121.89 | 122.44 | 121.45 | 122.04 | 2,389,348 | -0.32(-0.26%) |
Sep 06, 2016 | 121.11 | 122.36 | 120.78 | 122.36 | 4,512,441 | +1.68(+1.40%) |
Sep 02, 2016 | 120.43 | 120.68 | 120.68 | 120.68 | 2,859,541 | +1.16(+0.97%) |
Sep 01, 2016 | 119.64 | 119.64 | 118.10 | 119.52 | 3,051,087 | +0.41(+0.35%) |
Aug 31, 2016 | 120.37 | 120.37 | 118.82 | 119.10 | 3,955,115 | -1.25(-1.04%) |
Aug 30, 2016 | 122.55 | 122.78 | 120.24 | 120.36 | 3,735,869 | -1.92(-1.57%) |
Aug 29, 2016 | 122.11 | 122.90 | 121.75 | 122.28 | 2,586,776 | +0.62(+0.51%) |
Aug 26, 2016 | 122.83 | 123.36 | 121.28 | 121.66 | 2,145,188 | -0.69(-0.56%) |
Aug 25, 2016 | 122.65 | 122.65 | 121.84 | 122.35 | 2,088,217 | -0.28(-0.23%) |
Aug 24, 2016 | 123.30 | 123.89 | 122.44 | 122.64 | 2,321,445 | -0.78(-0.63%) |
Aug 23, 2016 | 124.50 | 125.47 | 122.96 | 123.42 | 3,784,314 | -0.78(-0.63%) |
Aug 22, 2016 | 123.57 | 124.83 | 123.14 | 124.20 | 2,739,684 | +0.51(+0.41%) |
Aug 19, 2016 | 123.75 | 124.21 | 123.14 | 123.69 | 2,089,655 | -0.52(-0.41%) |
Aug 18, 2016 | 123.95 | 125.09 | 123.78 | 124.21 | 2,207,233 | +0.26(+0.21%) |
Aug 17, 2016 | 124.07 | 124.20 | 123.39 | 123.95 | 3,102,597 | -0.26(-0.21%) |
Aug 16, 2016 | 123.43 | 124.40 | 122.74 | 124.21 | 2,998,884 | +0.31(+0.25%) |
Aug 15, 2016 | 123.01 | 124.21 | 122.88 | 123.90 | 3,056,953 | +1.44(+1.17%) |
Aug 12, 2016 | 122.28 | 123.09 | 122.03 | 122.46 | 2,741,674 | +0.09(+0.08%) |
Aug 11, 2016 | 122.23 | 122.89 | 121.73 | 122.37 | 2,473,350 | +0.66(+0.54%) |
Aug 10, 2016 | 121.54 | 122.86 | 121.18 | 121.71 | 2,871,767 | +0.69(+0.57%) |
Aug 09, 2016 | 121.12 | 121.36 | 120.66 | 121.02 | 3,302,869 | +0.39(+0.33%) |
Aug 08, 2016 | 120.58 | 121.32 | 120.22 | 120.62 | 2,678,057 | +0.42(+0.35%) |
Aug 05, 2016 | 120.64 | 120.85 | 119.55 | 120.21 | 3,419,269 | +0.48(+0.40%) |
Aug 04, 2016 | 120.45 | 120.95 | 119.50 | 119.73 | 3,297,485 | -0.60(-0.50%) |
Aug 03, 2016 | 120.24 | 120.86 | 120.11 | 120.33 | 2,585,463 | +0.25(+0.20%) |
Aug 02, 2016 | 121.32 | 121.73 | 119.86 | 120.09 | 3,459,399 | -1.47(-1.21%) |
Aug 01, 2016 | 121.56 | 122.49 | 121.09 | 121.56 | 3,361,318 | -0.41(-0.34%) |
Jul 29, 2016 | 121.41 | 122.09 | 120.73 | 121.97 | 3,900,271 | +0.59(+0.49%) |
Jul 28, 2016 | 123.56 | 123.97 | 120.95 | 121.37 | 5,635,398 | -2.69(-2.17%) |
Jul 27, 2016 | 124.23 | 127.24 | 123.84 | 124.07 | 6,203,476 | +1.01(+0.82%) |
Jul 26, 2016 | 121.27 | 123.16 | 120.92 | 123.05 | 5,114,422 | +1.74(+1.44%) |
Jul 25, 2016 | 121.53 | 121.64 | 120.80 | 121.31 | 3,373,750 | -0.48(-0.40%) |
Jul 22, 2016 | 120.22 | 121.81 | 119.15 | 121.79 | 5,309,428 | -0.05(-0.05%) |
Jul 21, 2016 | 122.97 | 123.17 | 121.39 | 121.85 | 3,127,119 | -1.09(-0.88%) |
Jul 20, 2016 | 122.78 | 123.35 | 122.31 | 122.93 | 2,925,639 | +0.05(+0.04%) |
Jul 19, 2016 | 121.28 | 123.80 | 121.21 | 122.88 | 3,715,039 | +1.12(+0.92%) |
Jul 18, 2016 | 120.80 | 122.18 | 120.41 | 121.76 | 3,658,456 | +0.95(+0.79%) |
Jul 15, 2016 | 120.27 | 121.14 | 119.95 | 120.81 | 3,227,222 | +0.77(+0.64%) |
Jul 14, 2016 | 120.11 | 120.38 | 118.81 | 120.04 | 4,365,529 | +1.31(+1.11%) |
Jul 13, 2016 | 119.80 | 119.89 | 118.05 | 118.73 | 3,354,898 | -0.64(-0.54%) |
Jul 12, 2016 | 121.18 | 121.36 | 118.93 | 119.37 | 4,732,050 | -1.12(-0.93%) |
Jul 11, 2016 | 119.39 | 121.59 | 119.36 | 120.49 | 4,306,524 | +1.78(+1.50%) |
Jul 08, 2016 | 117.35 | 119.05 | 116.05 | 118.71 | 3,942,751 | +2.66(+2.30%) |
Jul 07, 2016 | 115.82 | 116.96 | 115.21 | 116.05 | 3,342,442 | +0.19(+0.17%) |
Jul 06, 2016 | 116.12 | 116.17 | 113.11 | 115.85 | 4,363,295 | -0.01(-0.01%) |
Jul 05, 2016 | 117.19 | 117.71 | 115.55 | 115.86 | 5,292,174 | -2.48(-2.10%) |