Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 131.66 | 135.02 | 130.85 | 134.55 | 1,805,409 | +3.61(+2.76%) |
Sep 29, 2016 | 127.08 | 131.99 | 126.91 | 130.94 | 2,343,824 | +3.55(+2.78%) |
Sep 28, 2016 | 121.56 | 127.49 | 119.57 | 127.39 | 2,018,374 | +7.01(+5.82%) |
Sep 27, 2016 | 121.70 | 122.26 | 119.08 | 120.39 | 1,536,105 | -3.55(-2.86%) |
Sep 26, 2016 | 123.11 | 126.62 | 123.00 | 123.93 | 1,514,703 | +1.45(+1.18%) |
Sep 23, 2016 | 123.93 | 126.06 | 121.73 | 122.48 | 1,251,580 | -2.59(-2.07%) |
Sep 22, 2016 | 127.57 | 128.34 | 124.84 | 125.07 | 937,963 | -0.63(-0.50%) |
Sep 21, 2016 | 122.06 | 125.81 | 121.92 | 125.70 | 1,452,531 | +5.43(+4.51%) |
Sep 20, 2016 | 121.08 | 122.59 | 120.00 | 120.27 | 1,627,193 | -1.22(-1.01%) |
Sep 19, 2016 | 124.00 | 124.93 | 121.44 | 121.49 | 1,524,571 | -1.34(-1.09%) |
Sep 16, 2016 | 120.53 | 123.10 | 120.01 | 122.83 | 1,866,625 | +0.04(+0.03%) |
Sep 15, 2016 | 121.62 | 123.88 | 120.92 | 122.80 | 872,167 | +1.86(+1.54%) |
Sep 14, 2016 | 121.84 | 123.23 | 119.66 | 120.94 | 1,502,638 | -1.05(-0.86%) |
Sep 13, 2016 | 125.50 | 125.69 | 121.15 | 121.98 | 1,773,913 | -6.13(-4.79%) |
Sep 12, 2016 | 127.38 | 129.54 | 126.14 | 128.12 | 1,216,948 | +0.30(+0.24%) |
Sep 09, 2016 | 129.52 | 130.75 | 127.74 | 127.81 | 1,305,457 | -3.63(-2.76%) |
Sep 08, 2016 | 132.16 | 133.35 | 130.71 | 131.44 | 1,554,237 | +0.55(+0.42%) |
Sep 07, 2016 | 130.32 | 131.79 | 130.00 | 130.89 | 1,718,285 | +1.06(+0.81%) |
Sep 06, 2016 | 129.30 | 129.85 | 126.10 | 129.83 | 1,359,612 | +1.02(+0.79%) |
Sep 02, 2016 | 129.53 | 128.81 | 128.81 | 128.81 | 1,072,652 | +0.97(+0.76%) |
Sep 01, 2016 | 125.95 | 127.88 | 125.43 | 127.84 | 1,086,121 | +1.27(+1.01%) |
Aug 31, 2016 | 128.91 | 129.38 | 125.65 | 126.57 | 1,702,848 | -3.01(-2.32%) |
Aug 30, 2016 | 131.07 | 131.46 | 128.38 | 129.57 | 1,468,217 | -0.69(-0.53%) |
Aug 29, 2016 | 129.62 | 130.83 | 129.36 | 130.26 | 1,208,741 | +0.13(+0.10%) |
Aug 26, 2016 | 130.19 | 131.97 | 128.69 | 130.13 | 1,242,037 | +0.79(+0.61%) |
Aug 25, 2016 | 129.80 | 130.00 | 128.07 | 129.34 | 1,180,399 | -0.34(-0.26%) |
Aug 24, 2016 | 130.44 | 131.66 | 129.14 | 129.68 | 1,336,986 | -1.61(-1.22%) |
Aug 23, 2016 | 130.69 | 132.37 | 129.86 | 131.29 | 1,330,287 | +0.76(+0.59%) |
Aug 22, 2016 | 130.17 | 130.89 | 128.56 | 130.53 | 1,096,428 | -0.74(-0.57%) |
Aug 19, 2016 | 132.15 | 132.61 | 129.96 | 131.27 | 1,575,041 | -1.41(-1.06%) |
Aug 18, 2016 | 130.94 | 132.72 | 130.42 | 132.68 | 1,811,868 | +2.60(+2.00%) |
Aug 17, 2016 | 130.00 | 130.45 | 128.17 | 130.09 | 1,630,435 | +0.99(+0.77%) |
Aug 16, 2016 | 128.20 | 130.30 | 127.55 | 129.09 | 7,660,090 | -4.56(-3.42%) |
Aug 15, 2016 | 131.91 | 134.60 | 131.43 | 133.66 | 1,075,623 | +2.65(+2.03%) |
Aug 12, 2016 | 130.01 | 131.30 | 128.58 | 131.01 | 852,758 | +1.57(+1.21%) |
Aug 11, 2016 | 127.07 | 130.34 | 126.19 | 129.44 | 973,984 | +3.56(+2.82%) |
Aug 10, 2016 | 127.24 | 128.24 | 125.41 | 125.88 | 854,492 | -0.94(-0.74%) |
Aug 09, 2016 | 128.12 | 128.91 | 125.69 | 126.82 | 1,044,941 | -0.41(-0.32%) |
Aug 08, 2016 | 127.57 | 129.63 | 126.86 | 127.23 | 1,144,585 | +0.94(+0.74%) |
Aug 05, 2016 | 123.94 | 126.58 | 122.98 | 126.29 | 1,285,741 | +2.96(+2.40%) |
Aug 04, 2016 | 123.19 | 125.58 | 122.18 | 123.33 | 1,390,549 | -0.11(-0.09%) |
Aug 03, 2016 | 119.30 | 123.85 | 115.98 | 123.44 | 2,882,965 | +4.62(+3.89%) |
Aug 02, 2016 | 117.28 | 118.86 | 115.40 | 118.82 | 2,103,341 | +3.14(+2.71%) |
Aug 01, 2016 | 120.80 | 120.92 | 115.48 | 115.68 | 2,372,160 | -5.99(-4.92%) |
Jul 29, 2016 | 115.47 | 121.82 | 115.47 | 121.67 | 1,504,494 | +4.45(+3.79%) |
Jul 28, 2016 | 116.97 | 119.24 | 115.97 | 117.22 | 1,443,563 | +0.05(+0.04%) |
Jul 27, 2016 | 118.53 | 120.34 | 115.99 | 117.17 | 1,449,400 | -1.11(-0.94%) |
Jul 26, 2016 | 115.28 | 118.34 | 114.67 | 118.28 | 1,585,202 | +2.22(+1.92%) |
Jul 25, 2016 | 118.93 | 119.45 | 114.38 | 116.06 | 1,774,915 | -4.28(-3.56%) |
Jul 22, 2016 | 119.17 | 120.59 | 118.99 | 120.34 | 1,184,305 | +1.65(+1.39%) |
Jul 21, 2016 | 119.08 | 120.80 | 118.35 | 118.69 | 986,711 | -0.39(-0.33%) |
Jul 20, 2016 | 118.08 | 119.77 | 116.10 | 119.08 | 920,694 | +0.08(+0.07%) |
Jul 19, 2016 | 119.73 | 119.73 | 118.02 | 119.00 | 851,227 | -0.66(-0.55%) |
Jul 18, 2016 | 119.95 | 120.83 | 117.86 | 119.66 | 829,491 | -0.81(-0.68%) |
Jul 15, 2016 | 121.39 | 122.07 | 119.71 | 120.47 | 1,037,173 | -0.31(-0.26%) |
Jul 14, 2016 | 120.13 | 120.80 | 118.73 | 120.79 | 995,155 | +2.21(+1.87%) |
Jul 13, 2016 | 120.49 | 120.70 | 117.42 | 118.57 | 1,449,445 | -1.28(-1.07%) |
Jul 12, 2016 | 118.10 | 121.24 | 117.62 | 119.86 | 1,276,239 | +3.99(+3.44%) |
Jul 11, 2016 | 116.87 | 117.19 | 114.90 | 115.87 | 886,156 | -0.11(-0.09%) |
Jul 08, 2016 | 115.08 | 116.69 | 113.47 | 115.98 | 1,271,477 | +2.51(+2.21%) |
Jul 07, 2016 | 117.56 | 117.88 | 112.78 | 113.47 | 1,309,496 | -2.45(-2.11%) |
Jul 06, 2016 | 114.08 | 116.21 | 113.06 | 115.92 | 1,556,598 | +1.73(+1.52%) |
Jul 05, 2016 | 114.32 | 114.71 | 112.00 | 114.19 | 1,194,464 | -2.42(-2.08%) |