Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.41 | 140.87 | 137.97 | 138.02 | 1,409,760 | -1.21(-0.87%) |
Sep 29, 2016 | 140.35 | 141.13 | 138.87 | 139.23 | 1,078,505 | -1.70(-1.21%) |
Sep 28, 2016 | 140.57 | 141.40 | 139.24 | 140.93 | 663,398 | +0.92(+0.65%) |
Sep 27, 2016 | 141.74 | 141.74 | 139.59 | 140.01 | 1,162,698 | -1.33(-0.94%) |
Sep 26, 2016 | 140.61 | 141.57 | 139.74 | 141.34 | 1,035,101 | +0.55(+0.39%) |
Sep 23, 2016 | 139.59 | 141.70 | 138.81 | 140.79 | 1,231,237 | +0.51(+0.36%) |
Sep 22, 2016 | 138.65 | 140.51 | 138.65 | 140.28 | 1,312,553 | +2.54(+1.85%) |
Sep 21, 2016 | 135.56 | 137.95 | 134.06 | 137.74 | 889,645 | +2.05(+1.51%) |
Sep 20, 2016 | 135.85 | 136.00 | 135.37 | 135.69 | 683,820 | +0.57(+0.42%) |
Sep 19, 2016 | 133.89 | 135.25 | 133.46 | 135.12 | 570,215 | +1.60(+1.20%) |
Sep 16, 2016 | 133.09 | 133.59 | 132.18 | 133.52 | 1,458,177 | +0.04(+0.03%) |
Sep 15, 2016 | 131.77 | 133.52 | 131.21 | 133.48 | 1,112,565 | +1.56(+1.18%) |
Sep 14, 2016 | 130.43 | 132.41 | 130.29 | 131.92 | 813,471 | +1.81(+1.39%) |
Sep 13, 2016 | 131.61 | 132.19 | 129.85 | 130.11 | 1,272,091 | -2.80(-2.11%) |
Sep 12, 2016 | 130.60 | 133.42 | 130.20 | 132.92 | 1,254,607 | +2.20(+1.69%) |
Sep 09, 2016 | 133.30 | 134.04 | 130.71 | 130.71 | 1,114,522 | -4.81(-3.55%) |
Sep 08, 2016 | 137.75 | 137.75 | 135.50 | 135.53 | 1,732,863 | -2.99(-2.16%) |
Sep 07, 2016 | 137.38 | 138.56 | 135.97 | 138.52 | 790,404 | +0.76(+0.55%) |
Sep 06, 2016 | 136.41 | 137.75 | 135.15 | 137.75 | 1,177,561 | +2.60(+1.92%) |
Sep 02, 2016 | 135.81 | 135.16 | 135.16 | 135.16 | 985,977 | -0.27(-0.20%) |
Sep 01, 2016 | 134.96 | 135.77 | 134.20 | 135.43 | 741,070 | +0.62(+0.46%) |
Aug 31, 2016 | 134.50 | 135.39 | 133.64 | 134.81 | 1,102,163 | +0.45(+0.34%) |
Aug 30, 2016 | 135.45 | 135.45 | 133.48 | 134.36 | 795,334 | -0.87(-0.64%) |
Aug 29, 2016 | 134.22 | 135.82 | 134.19 | 135.23 | 616,954 | +1.54(+1.15%) |
Aug 26, 2016 | 135.32 | 136.21 | 132.95 | 133.69 | 655,679 | -1.25(-0.93%) |
Aug 25, 2016 | 134.50 | 136.50 | 133.71 | 134.94 | 735,417 | +0.54(+0.40%) |
Aug 24, 2016 | 134.91 | 135.38 | 133.26 | 134.40 | 517,039 | -0.38(-0.28%) |
Aug 23, 2016 | 135.90 | 136.03 | 134.75 | 134.78 | 532,073 | -0.75(-0.56%) |
Aug 22, 2016 | 135.95 | 136.50 | 134.45 | 135.53 | 779,561 | -0.16(-0.12%) |
Aug 19, 2016 | 136.05 | 136.66 | 134.73 | 135.70 | 990,138 | -0.82(-0.60%) |
Aug 18, 2016 | 137.34 | 137.78 | 136.05 | 136.52 | 1,012,385 | -0.82(-0.60%) |
Aug 17, 2016 | 138.06 | 138.12 | 135.60 | 137.34 | 1,101,236 | -0.42(-0.30%) |
Aug 16, 2016 | 139.52 | 140.06 | 137.53 | 137.76 | 747,995 | -2.26(-1.61%) |
Aug 15, 2016 | 139.69 | 140.27 | 139.49 | 140.02 | 1,390,267 | +0.75(+0.54%) |
Aug 12, 2016 | 139.78 | 141.45 | 138.91 | 139.26 | 782,057 | -0.40(-0.29%) |
Aug 11, 2016 | 141.66 | 141.66 | 138.82 | 139.66 | 765,613 | -1.87(-1.32%) |
Aug 10, 2016 | 143.55 | 143.74 | 140.93 | 141.53 | 856,411 | -1.73(-1.20%) |
Aug 09, 2016 | 142.92 | 143.46 | 141.44 | 143.26 | 821,726 | +0.12(+0.08%) |
Aug 08, 2016 | 140.97 | 143.19 | 140.36 | 143.15 | 1,010,142 | +2.47(+1.76%) |
Aug 05, 2016 | 139.89 | 140.70 | 139.29 | 140.67 | 682,014 | +0.88(+0.63%) |
Aug 04, 2016 | 141.06 | 141.06 | 139.49 | 139.79 | 693,654 | -1.04(-0.74%) |
Aug 03, 2016 | 142.07 | 142.25 | 140.15 | 140.83 | 647,864 | -1.51(-1.06%) |
Aug 02, 2016 | 143.51 | 143.88 | 141.91 | 142.34 | 850,557 | -1.49(-1.04%) |
Aug 01, 2016 | 142.82 | 144.42 | 141.44 | 143.84 | 852,567 | +0.83(+0.58%) |
Jul 29, 2016 | 140.41 | 144.38 | 140.41 | 143.01 | 1,196,880 | +2.59(+1.85%) |
Jul 28, 2016 | 138.27 | 141.35 | 137.93 | 140.41 | 1,271,446 | +1.94(+1.40%) |
Jul 27, 2016 | 139.94 | 140.34 | 136.05 | 138.47 | 2,920,207 | -2.05(-1.46%) |
Jul 26, 2016 | 141.63 | 141.63 | 139.49 | 140.52 | 1,162,329 | -2.12(-1.49%) |
Jul 25, 2016 | 142.95 | 143.62 | 141.79 | 142.64 | 927,147 | -0.12(-0.08%) |
Jul 22, 2016 | 141.87 | 143.19 | 141.71 | 142.75 | 950,806 | +1.02(+0.72%) |
Jul 21, 2016 | 141.34 | 142.38 | 140.59 | 141.74 | 806,750 | +0.18(+0.13%) |
Jul 20, 2016 | 141.97 | 142.20 | 140.71 | 141.56 | 513,335 | -0.36(-0.26%) |
Jul 19, 2016 | 140.76 | 142.09 | 140.45 | 141.92 | 597,227 | +0.83(+0.59%) |
Jul 18, 2016 | 141.05 | 141.39 | 140.61 | 141.09 | 618,173 | -0.08(-0.05%) |
Jul 15, 2016 | 142.43 | 142.43 | 140.25 | 141.16 | 1,075,423 | -1.69(-1.18%) |
Jul 14, 2016 | 144.33 | 144.82 | 142.17 | 142.85 | 626,837 | -1.53(-1.06%) |
Jul 13, 2016 | 143.49 | 144.62 | 142.75 | 144.38 | 916,419 | +1.36(+0.95%) |
Jul 12, 2016 | 142.14 | 143.05 | 140.97 | 143.02 | 965,023 | +0.86(+0.61%) |
Jul 11, 2016 | 142.51 | 142.51 | 141.06 | 142.16 | 882,955 | -0.30(-0.21%) |
Jul 08, 2016 | 140.69 | 142.64 | 139.86 | 142.46 | 1,425,589 | +3.15(+2.26%) |
Jul 07, 2016 | 139.95 | 140.14 | 138.23 | 139.31 | 720,029 | -0.79(-0.57%) |
Jul 06, 2016 | 140.56 | 141.16 | 139.35 | 140.10 | 949,761 | -0.79(-0.56%) |
Jul 05, 2016 | 139.05 | 141.14 | 139.05 | 140.90 | 895,733 | +1.69(+1.21%) |