Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 131.46 | 131.96 | 130.06 | 130.45 | 2,206,442 | -0.38(-0.29%) |
Sep 29, 2016 | 130.45 | 131.97 | 130.17 | 130.83 | 2,106,598 | -0.34(-0.26%) |
Sep 28, 2016 | 130.97 | 131.33 | 130.40 | 131.17 | 1,287,520 | +0.61(+0.47%) |
Sep 27, 2016 | 129.24 | 130.91 | 129.09 | 130.55 | 1,680,592 | +1.19(+0.92%) |
Sep 26, 2016 | 129.03 | 130.22 | 128.69 | 129.37 | 1,489,823 | +0.05(+0.04%) |
Sep 23, 2016 | 127.83 | 129.78 | 127.83 | 129.32 | 1,042,899 | -0.88(-0.68%) |
Sep 22, 2016 | 129.38 | 130.22 | 129.03 | 130.20 | 1,380,984 | +1.48(+1.15%) |
Sep 21, 2016 | 127.80 | 128.80 | 127.52 | 128.72 | 952,354 | +1.04(+0.82%) |
Sep 20, 2016 | 128.14 | 128.54 | 127.35 | 127.68 | 864,455 | -0.26(-0.20%) |
Sep 19, 2016 | 127.53 | 128.53 | 127.46 | 127.94 | 1,054,931 | +1.19(+0.94%) |
Sep 16, 2016 | 127.42 | 127.51 | 125.75 | 126.75 | 2,223,379 | -1.19(-0.93%) |
Sep 15, 2016 | 126.24 | 128.00 | 126.02 | 127.93 | 1,455,978 | +1.96(+1.56%) |
Sep 14, 2016 | 126.59 | 127.77 | 125.68 | 125.97 | 1,698,058 | -0.65(-0.51%) |
Sep 13, 2016 | 126.95 | 127.48 | 126.20 | 126.62 | 1,094,525 | -1.02(-0.80%) |
Sep 12, 2016 | 125.39 | 127.99 | 125.39 | 127.64 | 1,196,724 | +1.60(+1.27%) |
Sep 09, 2016 | 127.46 | 127.53 | 126.03 | 126.04 | 1,422,450 | -2.09(-1.63%) |
Sep 08, 2016 | 128.53 | 128.53 | 127.25 | 128.13 | 1,192,401 | -0.60(-0.46%) |
Sep 07, 2016 | 129.88 | 130.10 | 128.46 | 128.73 | 1,253,823 | -1.28(-0.98%) |
Sep 06, 2016 | 129.26 | 130.30 | 129.13 | 130.01 | 1,181,060 | +0.69(+0.53%) |
Sep 02, 2016 | 128.80 | 129.32 | 129.32 | 129.32 | 1,239,236 | +0.81(+0.63%) |
Sep 01, 2016 | 128.32 | 128.76 | 127.44 | 128.50 | 710,822 | +0.52(+0.41%) |
Aug 31, 2016 | 128.27 | 128.38 | 127.47 | 127.98 | 1,253,873 | -0.29(-0.22%) |
Aug 30, 2016 | 128.38 | 128.64 | 127.70 | 128.27 | 791,401 | -0.22(-0.17%) |
Aug 29, 2016 | 127.36 | 128.55 | 127.28 | 128.49 | 1,135,186 | +1.04(+0.82%) |
Aug 26, 2016 | 128.58 | 128.80 | 126.92 | 127.44 | 1,372,290 | -0.92(-0.72%) |
Aug 25, 2016 | 128.04 | 128.64 | 127.64 | 128.37 | 1,079,940 | +0.33(+0.26%) |
Aug 24, 2016 | 127.65 | 128.24 | 127.31 | 128.04 | 1,237,536 | +0.12(+0.09%) |
Aug 23, 2016 | 128.64 | 128.64 | 127.50 | 127.92 | 1,608,261 | -0.06(-0.05%) |
Aug 22, 2016 | 128.11 | 128.28 | 127.62 | 127.98 | 1,292,014 | -0.14(-0.11%) |
Aug 19, 2016 | 127.75 | 128.28 | 127.24 | 128.12 | 1,370,461 | -0.04(-0.03%) |
Aug 18, 2016 | 128.56 | 128.80 | 127.60 | 128.16 | 1,800,812 | -0.45(-0.35%) |
Aug 17, 2016 | 128.26 | 128.71 | 127.60 | 128.61 | 1,374,647 | +0.48(+0.37%) |
Aug 16, 2016 | 128.33 | 128.93 | 127.81 | 128.13 | 1,434,907 | -0.84(-0.65%) |
Aug 15, 2016 | 127.32 | 129.31 | 127.27 | 128.97 | 2,531,881 | +1.62(+1.27%) |
Aug 12, 2016 | 126.73 | 127.58 | 126.73 | 127.35 | 1,242,929 | +0.14(+0.11%) |
Aug 11, 2016 | 127.27 | 127.59 | 126.58 | 127.21 | 2,564,155 | -0.14(-0.11%) |
Aug 10, 2016 | 125.77 | 127.46 | 125.77 | 127.35 | 3,173,121 | +2.44(+1.95%) |
Aug 09, 2016 | 124.55 | 125.16 | 124.52 | 124.91 | 1,095,785 | +0.39(+0.31%) |
Aug 08, 2016 | 124.90 | 125.41 | 124.26 | 124.53 | 991,801 | -0.66(-0.52%) |
Aug 05, 2016 | 124.07 | 125.28 | 123.97 | 125.18 | 1,353,988 | +1.28(+1.03%) |
Aug 04, 2016 | 124.40 | 124.75 | 123.44 | 123.90 | 1,663,558 | -0.37(-0.30%) |
Aug 03, 2016 | 124.58 | 124.80 | 123.75 | 124.27 | 1,418,389 | -0.34(-0.28%) |
Aug 02, 2016 | 124.93 | 125.53 | 123.90 | 124.62 | 2,035,435 | -0.73(-0.58%) |
Aug 01, 2016 | 123.72 | 125.58 | 123.53 | 125.35 | 2,661,693 | +1.85(+1.50%) |
Jul 29, 2016 | 123.14 | 123.75 | 122.49 | 123.50 | 1,892,810 | -0.18(-0.14%) |
Jul 28, 2016 | 123.17 | 124.00 | 121.95 | 123.68 | 2,557,808 | +0.39(+0.32%) |
Jul 27, 2016 | 122.81 | 124.16 | 120.72 | 123.28 | 3,262,536 | +1.78(+1.47%) |
Jul 26, 2016 | 121.06 | 121.58 | 120.64 | 121.50 | 1,561,593 | +0.66(+0.55%) |
Jul 25, 2016 | 120.46 | 121.04 | 119.83 | 120.83 | 1,358,335 | -0.04(-0.03%) |
Jul 22, 2016 | 119.80 | 120.98 | 119.50 | 120.88 | 987,147 | +0.77(+0.64%) |
Jul 21, 2016 | 121.58 | 121.59 | 119.54 | 120.11 | 1,173,783 | -1.41(-1.16%) |
Jul 20, 2016 | 120.83 | 121.65 | 120.58 | 121.52 | 1,798,070 | +1.03(+0.86%) |
Jul 19, 2016 | 118.55 | 120.80 | 118.44 | 120.49 | 2,914,125 | +1.94(+1.64%) |
Jul 18, 2016 | 119.43 | 119.63 | 118.48 | 118.55 | 1,520,098 | -0.92(-0.77%) |
Jul 15, 2016 | 120.15 | 120.23 | 119.42 | 119.46 | 1,723,120 | -0.39(-0.33%) |
Jul 14, 2016 | 120.07 | 120.40 | 119.43 | 119.86 | 1,322,481 | +0.70(+0.59%) |
Jul 13, 2016 | 119.14 | 119.74 | 118.89 | 119.16 | 1,309,185 | +0.16(+0.13%) |
Jul 12, 2016 | 119.47 | 119.97 | 118.92 | 119.00 | 2,204,807 | +0.29(+0.25%) |
Jul 11, 2016 | 118.18 | 119.35 | 118.18 | 118.71 | 1,583,896 | +0.60(+0.51%) |
Jul 08, 2016 | 117.34 | 118.38 | 116.61 | 118.11 | 2,419,088 | +1.50(+1.29%) |
Jul 07, 2016 | 117.45 | 118.46 | 116.33 | 116.61 | 1,711,893 | -1.01(-0.86%) |
Jul 06, 2016 | 116.14 | 117.73 | 114.94 | 117.61 | 2,377,257 | +1.24(+1.07%) |
Jul 05, 2016 | 118.49 | 118.55 | 115.85 | 116.37 | 2,317,792 | -2.46(-2.07%) |