Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 133.01 | 134.18 | 132.18 | 133.71 | 19,484 | +1.05(+0.79%) |
Sep 29, 2016 | 136.70 | 136.70 | 132.56 | 132.66 | 20,670 | -5.28(-3.83%) |
Sep 28, 2016 | 138.42 | 138.42 | 136.81 | 137.94 | 7,169 | -0.25(-0.18%) |
Sep 27, 2016 | 137.08 | 138.19 | 137.08 | 138.19 | 9,222 | +1.26(+0.92%) |
Sep 26, 2016 | 138.84 | 139.58 | 136.91 | 136.93 | 12,609 | -2.56(-1.84%) |
Sep 23, 2016 | 139.00 | 140.01 | 139.00 | 139.50 | 23,167 | +0.29(+0.21%) |
Sep 22, 2016 | 138.29 | 139.35 | 138.15 | 139.21 | 16,864 | +1.56(+1.14%) |
Sep 21, 2016 | 137.20 | 137.83 | 135.39 | 137.65 | 8,657 | +0.96(+0.71%) |
Sep 20, 2016 | 137.21 | 137.53 | 136.49 | 136.68 | 10,822 | +0.40(+0.29%) |
Sep 19, 2016 | 137.36 | 137.36 | 136.11 | 136.28 | 7,806 | -0.64(-0.47%) |
Sep 16, 2016 | 135.82 | 137.03 | 135.45 | 136.92 | 14,602 | +0.80(+0.59%) |
Sep 15, 2016 | 134.23 | 136.28 | 133.74 | 136.12 | 10,910 | +1.96(+1.46%) |
Sep 14, 2016 | 133.58 | 135.36 | 133.58 | 134.16 | 24,222 | +0.87(+0.65%) |
Sep 13, 2016 | 133.87 | 134.06 | 132.16 | 133.30 | 21,466 | -1.59(-1.18%) |
Sep 12, 2016 | 131.12 | 134.95 | 131.12 | 134.89 | 13,760 | +3.22(+2.45%) |
Sep 09, 2016 | 133.53 | 133.58 | 131.66 | 131.66 | 11,075 | -2.98(-2.21%) |
Sep 08, 2016 | 133.82 | 134.72 | 133.08 | 134.65 | 11,770 | +0.90(+0.67%) |
Sep 07, 2016 | 134.29 | 134.35 | 132.93 | 133.74 | 16,809 | +0.03(+0.02%) |
Sep 06, 2016 | 132.48 | 134.32 | 131.78 | 133.72 | 32,264 | +1.61(+1.22%) |
Sep 02, 2016 | 133.25 | 132.11 | 132.11 | 132.11 | 20,158 | -0.74(-0.55%) |
Sep 01, 2016 | 133.07 | 133.07 | 132.07 | 132.85 | 14,702 | -0.16(-0.12%) |
Aug 31, 2016 | 133.47 | 134.05 | 132.18 | 133.00 | 25,805 | -0.65(-0.49%) |
Aug 30, 2016 | 133.56 | 134.21 | 133.24 | 133.66 | 19,001 | +0.03(+0.02%) |
Aug 29, 2016 | 133.94 | 134.39 | 132.74 | 133.63 | 76,579 | -0.21(-0.15%) |
Aug 26, 2016 | 133.09 | 134.41 | 132.16 | 133.83 | 20,979 | +0.83(+0.62%) |
Aug 25, 2016 | 134.99 | 135.35 | 132.26 | 133.00 | 69,039 | -1.54(-1.14%) |
Aug 24, 2016 | 138.76 | 139.57 | 134.31 | 134.54 | 26,636 | -3.77(-2.72%) |
Aug 23, 2016 | 138.51 | 138.77 | 138.16 | 138.31 | 6,769 | +0.20(+0.15%) |
Aug 22, 2016 | 137.82 | 138.86 | 137.72 | 138.10 | 17,239 | +0.38(+0.27%) |
Aug 19, 2016 | 137.66 | 137.85 | 137.06 | 137.73 | 8,993 | -0.47(-0.34%) |
Aug 18, 2016 | 137.55 | 138.20 | 137.55 | 138.20 | 8,601 | +0.60(+0.43%) |
Aug 17, 2016 | 137.91 | 137.91 | 136.56 | 137.60 | 11,749 | -0.07(-0.05%) |
Aug 16, 2016 | 138.65 | 138.83 | 137.60 | 137.67 | 11,837 | -1.22(-0.88%) |
Aug 15, 2016 | 138.68 | 139.32 | 138.68 | 138.90 | 14,339 | +0.51(+0.37%) |
Aug 12, 2016 | 138.05 | 138.39 | 137.36 | 138.39 | 11,669 | +0.37(+0.27%) |
Aug 11, 2016 | 137.28 | 138.39 | 137.16 | 138.02 | 12,960 | +1.14(+0.84%) |
Aug 10, 2016 | 139.08 | 139.08 | 136.39 | 136.88 | 26,366 | -2.47(-1.77%) |
Aug 09, 2016 | 138.67 | 139.72 | 138.50 | 139.34 | 16,537 | +1.11(+0.80%) |
Aug 08, 2016 | 139.71 | 139.71 | 137.66 | 138.24 | 11,568 | -1.21(-0.87%) |
Aug 05, 2016 | 139.06 | 139.49 | 138.43 | 139.45 | 11,688 | +0.05(+0.04%) |
Aug 04, 2016 | 140.43 | 141.18 | 139.40 | 139.40 | 10,916 | -0.37(-0.26%) |
Aug 03, 2016 | 139.14 | 139.80 | 138.62 | 139.76 | 14,034 | +0.69(+0.49%) |
Aug 02, 2016 | 139.76 | 139.76 | 138.32 | 139.07 | 11,851 | -0.48(-0.35%) |
Aug 01, 2016 | 139.29 | 140.52 | 139.10 | 139.56 | 22,546 | +0.58(+0.42%) |
Jul 29, 2016 | 138.65 | 139.44 | 137.98 | 138.98 | 11,825 | +0.22(+0.15%) |
Jul 28, 2016 | 139.27 | 139.27 | 137.71 | 138.76 | 10,659 | -0.41(-0.30%) |
Jul 27, 2016 | 136.77 | 139.27 | 136.77 | 139.17 | 13,058 | +2.62(+1.92%) |
Jul 26, 2016 | 136.49 | 137.28 | 136.26 | 136.56 | 9,194 | -0.30(-0.22%) |
Jul 25, 2016 | 136.90 | 136.90 | 135.81 | 136.86 | 15,231 | +0.01(+0.01%) |
Jul 22, 2016 | 136.93 | 137.08 | 136.25 | 136.85 | 22,739 | +0.11(+0.08%) |
Jul 21, 2016 | 136.98 | 138.06 | 136.12 | 136.74 | 33,673 | +0.72(+0.53%) |
Jul 20, 2016 | 134.16 | 136.09 | 134.16 | 136.02 | 14,855 | +2.46(+1.84%) |
Jul 19, 2016 | 134.78 | 134.90 | 133.32 | 133.56 | 11,214 | -1.42(-1.05%) |
Jul 18, 2016 | 134.82 | 135.24 | 134.41 | 134.98 | 22,499 | +0.10(+0.07%) |
Jul 15, 2016 | 134.73 | 135.33 | 134.48 | 134.88 | 10,696 | +0.35(+0.26%) |
Jul 14, 2016 | 134.38 | 134.89 | 133.40 | 134.53 | 24,044 | +0.98(+0.74%) |
Jul 13, 2016 | 135.12 | 135.68 | 133.45 | 133.55 | 31,664 | -1.04(-0.78%) |
Jul 12, 2016 | 134.47 | 135.13 | 134.09 | 134.59 | 19,816 | +0.65(+0.49%) |
Jul 11, 2016 | 134.32 | 134.83 | 133.50 | 133.94 | 15,244 | +0.74(+0.56%) |
Jul 08, 2016 | 132.46 | 133.73 | 132.36 | 133.20 | 20,354 | +1.12(+0.85%) |
Jul 07, 2016 | 132.08 | 132.45 | 130.81 | 132.07 | 35,146 | +0.21(+0.16%) |
Jul 06, 2016 | 129.63 | 131.94 | 129.40 | 131.87 | 32,195 | +1.79(+1.37%) |
Jul 05, 2016 | 129.92 | 130.70 | 129.16 | 130.08 | 34,429 | -0.29(-0.23%) |