Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 132.00 | 133.06 | 131.12 | 132.34 | 5,022,570 | +1.08(+0.82%) |
Sep 29, 2016 | 135.18 | 135.18 | 131.17 | 131.26 | 4,782,935 | -3.38(-2.51%) |
Sep 28, 2016 | 136.63 | 136.63 | 134.12 | 134.64 | 4,137,061 | -1.52(-1.12%) |
Sep 27, 2016 | 135.06 | 136.44 | 134.48 | 136.17 | 6,028,085 | -1.51(-1.09%) |
Sep 26, 2016 | 138.22 | 138.40 | 137.12 | 137.67 | 2,266,868 | -1.01(-0.73%) |
Sep 23, 2016 | 139.85 | 140.31 | 138.53 | 138.68 | 2,821,711 | -0.65(-0.47%) |
Sep 22, 2016 | 138.52 | 139.42 | 137.85 | 139.33 | 2,947,334 | +1.40(+1.02%) |
Sep 21, 2016 | 138.24 | 138.24 | 136.15 | 137.93 | 3,171,801 | +0.37(+0.27%) |
Sep 20, 2016 | 137.21 | 138.25 | 136.82 | 137.55 | 3,286,858 | +1.59(+1.17%) |
Sep 19, 2016 | 137.45 | 137.65 | 135.81 | 135.97 | 2,806,414 | -1.25(-0.91%) |
Sep 16, 2016 | 136.93 | 137.56 | 135.71 | 137.22 | 5,077,483 | +0.25(+0.19%) |
Sep 15, 2016 | 134.90 | 137.56 | 134.45 | 136.97 | 3,694,836 | +1.98(+1.47%) |
Sep 14, 2016 | 134.59 | 136.28 | 134.48 | 134.98 | 3,540,116 | +0.67(+0.50%) |
Sep 13, 2016 | 135.86 | 136.06 | 133.13 | 134.32 | 3,985,788 | -2.17(-1.59%) |
Sep 12, 2016 | 131.76 | 136.92 | 131.64 | 136.49 | 5,610,095 | +4.36(+3.30%) |
Sep 09, 2016 | 134.63 | 134.68 | 132.12 | 132.14 | 3,946,970 | -3.51(-2.58%) |
Sep 08, 2016 | 134.93 | 135.95 | 134.66 | 135.64 | 3,291,252 | +0.27(+0.20%) |
Sep 07, 2016 | 134.70 | 136.01 | 134.24 | 135.37 | 2,538,139 | -0.17(-0.12%) |
Sep 06, 2016 | 134.75 | 136.28 | 134.39 | 135.54 | 2,419,685 | +0.85(+0.63%) |
Sep 02, 2016 | 135.31 | 134.69 | 134.69 | 134.69 | 2,626,522 | -0.29(-0.21%) |
Sep 01, 2016 | 135.31 | 135.32 | 133.78 | 134.98 | 2,364,779 | +0.06(+0.04%) |
Aug 31, 2016 | 135.45 | 135.97 | 134.73 | 134.92 | 3,701,232 | -0.56(-0.41%) |
Aug 30, 2016 | 135.79 | 136.41 | 134.97 | 135.48 | 2,273,496 | -0.59(-0.44%) |
Aug 29, 2016 | 136.75 | 136.86 | 135.76 | 136.07 | 3,166,530 | -0.37(-0.27%) |
Aug 26, 2016 | 135.51 | 137.25 | 134.69 | 136.44 | 3,687,177 | +1.38(+1.02%) |
Aug 25, 2016 | 134.81 | 136.03 | 133.89 | 135.06 | 3,307,211 | -0.48(-0.36%) |
Aug 24, 2016 | 138.05 | 138.74 | 135.09 | 135.54 | 3,850,275 | -2.82(-2.04%) |
Aug 23, 2016 | 138.40 | 139.62 | 137.78 | 138.36 | 2,995,376 | +0.04(+0.03%) |
Aug 22, 2016 | 137.84 | 138.98 | 137.43 | 138.32 | 3,281,504 | +0.58(+0.42%) |
Aug 19, 2016 | 138.12 | 138.81 | 136.67 | 137.75 | 3,398,637 | -0.90(-0.65%) |
Aug 18, 2016 | 138.39 | 140.14 | 137.70 | 138.64 | 4,313,974 | +0.35(+0.25%) |
Aug 17, 2016 | 136.47 | 138.44 | 136.21 | 138.29 | 3,253,143 | +1.71(+1.25%) |
Aug 16, 2016 | 138.47 | 138.77 | 136.51 | 136.59 | 3,305,800 | -1.92(-1.39%) |
Aug 15, 2016 | 136.05 | 138.62 | 136.05 | 138.51 | 3,509,509 | +2.03(+1.49%) |
Aug 12, 2016 | 135.07 | 136.58 | 134.63 | 136.47 | 2,362,084 | +0.47(+0.34%) |
Aug 11, 2016 | 135.86 | 136.28 | 134.92 | 136.01 | 2,716,572 | +0.95(+0.70%) |
Aug 10, 2016 | 135.58 | 135.83 | 134.65 | 135.06 | 3,139,597 | -0.67(-0.49%) |
Aug 09, 2016 | 136.19 | 136.70 | 135.41 | 135.73 | 2,655,005 | -0.20(-0.15%) |
Aug 08, 2016 | 136.70 | 137.37 | 135.54 | 135.94 | 3,431,268 | -1.04(-0.76%) |
Aug 05, 2016 | 136.74 | 137.66 | 136.07 | 136.98 | 2,825,692 | +0.78(+0.57%) |
Aug 04, 2016 | 136.70 | 136.99 | 135.70 | 136.20 | 2,690,426 | -0.60(-0.44%) |
Aug 03, 2016 | 137.04 | 137.56 | 135.89 | 136.80 | 4,959,253 | -0.57(-0.41%) |
Aug 02, 2016 | 138.08 | 139.22 | 136.59 | 137.37 | 8,353,337 | -0.01(-0.01%) |
Aug 01, 2016 | 136.39 | 138.02 | 135.89 | 137.37 | 4,528,388 | +1.68(+1.24%) |
Jul 29, 2016 | 135.33 | 135.88 | 134.51 | 135.69 | 3,957,482 | +0.59(+0.44%) |
Jul 28, 2016 | 133.25 | 135.51 | 131.34 | 135.10 | 6,582,919 | +0.47(+0.35%) |
Jul 27, 2016 | 132.08 | 134.95 | 132.07 | 134.63 | 5,323,096 | +2.37(+1.80%) |
Jul 26, 2016 | 130.85 | 132.56 | 130.75 | 132.25 | 3,655,636 | +0.88(+0.67%) |
Jul 25, 2016 | 130.70 | 131.69 | 129.42 | 131.38 | 3,428,946 | +0.70(+0.54%) |
Jul 22, 2016 | 129.98 | 131.20 | 129.36 | 130.68 | 3,169,899 | +1.17(+0.90%) |
Jul 21, 2016 | 128.88 | 129.56 | 128.34 | 129.51 | 2,499,753 | +0.74(+0.58%) |
Jul 20, 2016 | 128.14 | 129.08 | 127.64 | 128.77 | 2,740,203 | +0.60(+0.47%) |
Jul 19, 2016 | 128.73 | 129.92 | 127.73 | 128.17 | 2,851,689 | -0.35(-0.27%) |
Jul 18, 2016 | 129.22 | 129.36 | 128.41 | 128.52 | 2,301,718 | -0.28(-0.21%) |
Jul 15, 2016 | 128.93 | 129.81 | 127.44 | 128.79 | 4,031,139 | +0.43(+0.33%) |
Jul 14, 2016 | 127.78 | 128.56 | 126.79 | 128.37 | 3,099,401 | +1.75(+1.38%) |
Jul 13, 2016 | 128.29 | 128.30 | 126.45 | 126.61 | 3,412,612 | -1.14(-0.89%) |
Jul 12, 2016 | 126.69 | 128.00 | 126.61 | 127.75 | 3,051,285 | +1.40(+1.11%) |
Jul 11, 2016 | 127.28 | 128.03 | 126.20 | 126.35 | 3,124,543 | -0.73(-0.57%) |
Jul 08, 2016 | 124.33 | 127.08 | 123.52 | 127.07 | 4,743,390 | +3.56(+2.88%) |
Jul 07, 2016 | 122.94 | 123.65 | 122.46 | 123.52 | 3,089,598 | +1.83(+1.50%) |
Jul 05, 2016 | 121.70 | 122.21 | 120.98 | 121.69 | 2,978,110 | -0.01(-0.01%) |