Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 142.24 | 143.94 | 142.24 | 143.45 | 154,807 | +1.70(+1.20%) |
Sep 29, 2016 | 142.39 | 142.96 | 141.42 | 141.75 | 254,502 | -0.36(-0.25%) |
Sep 28, 2016 | 141.86 | 142.45 | 141.20 | 142.11 | 88,691 | +0.41(+0.29%) |
Sep 27, 2016 | 140.44 | 141.95 | 140.44 | 141.69 | 248,855 | +1.15(+0.82%) |
Sep 26, 2016 | 140.82 | 141.00 | 139.94 | 140.55 | 367,784 | -0.46(-0.33%) |
Sep 23, 2016 | 142.07 | 142.07 | 140.64 | 141.01 | 106,393 | -0.42(-0.30%) |
Sep 22, 2016 | 141.74 | 142.41 | 141.14 | 141.43 | 275,656 | +0.57(+0.41%) |
Sep 21, 2016 | 139.51 | 141.06 | 139.27 | 140.86 | 389,457 | +2.45(+1.77%) |
Sep 20, 2016 | 139.16 | 139.47 | 138.41 | 138.41 | 279,546 | +0.03(+0.02%) |
Sep 19, 2016 | 138.35 | 139.37 | 138.12 | 138.38 | 192,174 | +0.47(+0.34%) |
Sep 16, 2016 | 137.62 | 138.59 | 137.58 | 137.90 | 350,137 | -0.57(-0.41%) |
Sep 15, 2016 | 137.24 | 138.83 | 136.83 | 138.47 | 236,081 | +0.77(+0.56%) |
Sep 14, 2016 | 137.64 | 138.53 | 137.21 | 137.71 | 288,605 | -0.24(-0.17%) |
Sep 13, 2016 | 139.61 | 140.17 | 137.63 | 137.94 | 722,980 | -2.75(-1.95%) |
Sep 12, 2016 | 138.06 | 141.23 | 137.66 | 140.69 | 374,925 | +1.92(+1.38%) |
Sep 09, 2016 | 142.26 | 142.64 | 138.77 | 138.77 | 391,280 | -4.57(-3.19%) |
Sep 08, 2016 | 142.74 | 143.47 | 142.66 | 143.34 | 365,272 | +0.45(+0.32%) |
Sep 07, 2016 | 140.98 | 143.09 | 140.98 | 142.89 | 360,730 | +1.94(+1.38%) |
Sep 06, 2016 | 141.16 | 141.16 | 140.06 | 140.95 | 387,764 | +0.08(+0.06%) |
Sep 02, 2016 | 140.49 | 140.87 | 140.87 | 140.87 | 196,022 | +0.55(+0.39%) |
Sep 01, 2016 | 139.98 | 140.81 | 139.02 | 140.32 | 352,740 | +0.80(+0.57%) |
Aug 31, 2016 | 139.76 | 139.96 | 138.59 | 139.52 | 188,044 | -0.62(-0.44%) |
Aug 30, 2016 | 139.45 | 140.50 | 139.45 | 140.14 | 197,860 | +0.88(+0.63%) |
Aug 29, 2016 | 138.24 | 139.56 | 138.24 | 139.26 | 164,955 | +0.72(+0.52%) |
Aug 26, 2016 | 139.52 | 140.14 | 138.14 | 138.54 | 235,885 | -0.72(-0.52%) |
Aug 25, 2016 | 139.60 | 140.20 | 139.12 | 139.26 | 184,160 | -0.89(-0.63%) |
Aug 24, 2016 | 140.63 | 140.74 | 139.90 | 140.15 | 98,898 | -0.15(-0.11%) |
Aug 23, 2016 | 140.36 | 140.87 | 140.27 | 140.30 | 58,783 | +0.49(+0.35%) |
Aug 22, 2016 | 139.87 | 140.02 | 139.36 | 139.80 | 101,498 | -0.61(-0.44%) |
Aug 19, 2016 | 140.00 | 140.65 | 139.61 | 140.41 | 143,463 | +0.04(+0.03%) |
Aug 18, 2016 | 139.72 | 140.38 | 139.38 | 140.38 | 514,933 | +0.81(+0.58%) |
Aug 17, 2016 | 139.09 | 139.63 | 138.62 | 139.57 | 112,700 | +0.51(+0.37%) |
Aug 16, 2016 | 138.68 | 139.30 | 138.58 | 139.06 | 113,065 | +0.02(+0.01%) |
Aug 15, 2016 | 138.90 | 139.74 | 138.62 | 139.04 | 147,238 | +0.80(+0.58%) |
Aug 12, 2016 | 138.63 | 138.75 | 137.85 | 138.24 | 193,897 | -0.62(-0.45%) |
Aug 11, 2016 | 137.84 | 139.26 | 137.84 | 138.86 | 160,661 | +0.77(+0.56%) |
Aug 10, 2016 | 138.47 | 138.80 | 137.82 | 138.09 | 213,077 | -0.56(-0.41%) |
Aug 09, 2016 | 139.40 | 139.82 | 138.51 | 138.65 | 235,825 | -0.55(-0.40%) |
Aug 08, 2016 | 139.22 | 140.53 | 138.41 | 139.20 | 169,300 | -0.05(-0.04%) |
Aug 05, 2016 | 137.23 | 139.26 | 137.23 | 139.25 | 394,304 | +2.67(+1.95%) |
Aug 04, 2016 | 136.35 | 136.74 | 135.65 | 136.58 | 347,358 | +0.22(+0.16%) |
Aug 03, 2016 | 135.36 | 136.51 | 135.36 | 136.37 | 224,724 | +1.15(+0.85%) |
Aug 02, 2016 | 137.69 | 137.81 | 134.75 | 135.21 | 496,287 | -2.89(-2.09%) |
Aug 01, 2016 | 138.75 | 139.01 | 137.82 | 138.10 | 296,563 | -0.57(-0.41%) |
Jul 29, 2016 | 138.17 | 139.36 | 138.00 | 138.67 | 180,226 | -0.36(-0.26%) |
Jul 28, 2016 | 138.46 | 139.33 | 137.56 | 139.04 | 225,432 | -0.01(-0.01%) |
Jul 27, 2016 | 140.22 | 140.62 | 138.55 | 139.05 | 338,858 | -1.94(-1.38%) |
Jul 26, 2016 | 139.47 | 141.06 | 139.47 | 140.99 | 347,010 | +1.51(+1.08%) |
Jul 25, 2016 | 140.75 | 140.75 | 139.38 | 139.48 | 121,609 | -1.31(-0.93%) |
Jul 22, 2016 | 139.29 | 140.91 | 138.91 | 140.79 | 669,321 | +1.88(+1.35%) |
Jul 21, 2016 | 139.35 | 140.04 | 138.62 | 138.91 | 387,161 | -1.92(-1.36%) |
Jul 20, 2016 | 141.01 | 141.90 | 140.55 | 140.83 | 200,432 | -0.04(-0.03%) |
Jul 19, 2016 | 140.17 | 141.15 | 140.04 | 140.87 | 245,178 | -0.17(-0.12%) |
Jul 18, 2016 | 140.77 | 141.48 | 140.23 | 141.04 | 382,284 | -0.19(-0.13%) |
Jul 15, 2016 | 141.83 | 141.86 | 140.91 | 141.22 | 411,169 | -0.55(-0.39%) |
Jul 14, 2016 | 141.46 | 142.26 | 141.30 | 141.78 | 761,997 | +1.54(+1.10%) |
Jul 13, 2016 | 140.08 | 140.60 | 138.59 | 140.24 | 653,034 | +0.91(+0.65%) |
Jul 12, 2016 | 137.87 | 139.53 | 137.40 | 139.33 | 349,079 | +3.04(+2.23%) |
Jul 11, 2016 | 136.44 | 137.01 | 135.84 | 136.29 | 287,366 | +0.62(+0.46%) |
Jul 08, 2016 | 133.39 | 136.13 | 132.27 | 135.67 | 435,184 | +3.40(+2.57%) |
Jul 07, 2016 | 131.77 | 133.28 | 131.69 | 132.27 | 348,801 | +0.61(+0.46%) |
Jul 06, 2016 | 131.07 | 131.77 | 129.28 | 131.66 | 315,700 | -0.01(-0.01%) |
Jul 05, 2016 | 132.92 | 133.26 | 130.66 | 131.67 | 282,689 | -1.78(-1.34%) |