Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.57 | 141.50 | 140.31 | 140.68 | 658,720 | +0.09(+0.07%) |
Sep 29, 2016 | 141.12 | 141.94 | 139.81 | 140.59 | 478,142 | -0.95(-0.67%) |
Sep 28, 2016 | 142.17 | 142.64 | 140.28 | 141.54 | 520,358 | -0.79(-0.55%) |
Sep 27, 2016 | 142.17 | 142.89 | 141.79 | 142.33 | 302,125 | +0.13(+0.09%) |
Sep 26, 2016 | 142.58 | 142.77 | 141.71 | 142.20 | 302,510 | -0.71(-0.50%) |
Sep 23, 2016 | 142.62 | 143.47 | 141.92 | 142.91 | 537,488 | +0.17(+0.12%) |
Sep 22, 2016 | 142.21 | 143.69 | 141.34 | 142.75 | 981,108 | +1.36(+0.96%) |
Sep 21, 2016 | 141.24 | 142.00 | 139.72 | 141.38 | 416,904 | +0.62(+0.44%) |
Sep 20, 2016 | 140.49 | 141.54 | 140.38 | 140.76 | 301,811 | +0.40(+0.28%) |
Sep 19, 2016 | 139.84 | 141.14 | 139.59 | 140.37 | 595,087 | +1.37(+0.99%) |
Sep 16, 2016 | 140.42 | 140.59 | 138.78 | 138.99 | 1,031,315 | -1.63(-1.16%) |
Sep 15, 2016 | 138.93 | 140.88 | 138.49 | 140.62 | 587,922 | +1.38(+0.99%) |
Sep 14, 2016 | 139.09 | 139.69 | 137.99 | 139.24 | 525,293 | +0.59(+0.43%) |
Sep 13, 2016 | 138.84 | 140.16 | 138.19 | 138.65 | 567,048 | -0.16(-0.11%) |
Sep 12, 2016 | 134.16 | 138.90 | 133.99 | 138.81 | 611,977 | +3.77(+2.79%) |
Sep 09, 2016 | 137.16 | 137.23 | 134.59 | 135.04 | 565,539 | -2.87(-2.08%) |
Sep 08, 2016 | 139.00 | 139.14 | 137.65 | 137.91 | 369,863 | -1.15(-0.82%) |
Sep 07, 2016 | 139.07 | 139.26 | 138.20 | 139.06 | 354,220 | +0.28(+0.20%) |
Sep 06, 2016 | 139.67 | 139.67 | 137.95 | 138.78 | 568,889 | -0.76(-0.54%) |
Sep 02, 2016 | 138.11 | 139.54 | 139.54 | 139.54 | 414,676 | +1.84(+1.34%) |
Sep 01, 2016 | 137.85 | 138.45 | 137.14 | 137.70 | 434,664 | -0.52(-0.37%) |
Aug 31, 2016 | 137.46 | 138.52 | 137.13 | 138.22 | 424,336 | +0.13(+0.09%) |
Aug 30, 2016 | 138.66 | 138.89 | 136.98 | 138.09 | 491,762 | -0.52(-0.37%) |
Aug 29, 2016 | 137.09 | 139.15 | 136.77 | 138.60 | 420,672 | +1.52(+1.11%) |
Aug 26, 2016 | 139.12 | 139.34 | 135.98 | 137.09 | 650,959 | -1.75(-1.26%) |
Aug 25, 2016 | 137.85 | 139.23 | 137.72 | 138.84 | 291,709 | +0.39(+0.28%) |
Aug 24, 2016 | 139.21 | 139.39 | 138.16 | 138.45 | 660,728 | -0.61(-0.44%) |
Aug 23, 2016 | 139.08 | 139.72 | 138.39 | 139.06 | 405,415 | +0.38(+0.27%) |
Aug 22, 2016 | 136.14 | 139.02 | 136.10 | 138.68 | 920,424 | +2.58(+1.89%) |
Aug 19, 2016 | 135.95 | 136.77 | 135.04 | 136.10 | 559,206 | +0.14(+0.10%) |
Aug 18, 2016 | 133.37 | 136.60 | 133.37 | 135.96 | 735,677 | +2.37(+1.77%) |
Aug 17, 2016 | 133.25 | 133.70 | 132.58 | 133.60 | 354,807 | +0.55(+0.42%) |
Aug 16, 2016 | 134.07 | 134.54 | 132.63 | 133.04 | 378,195 | -1.09(-0.81%) |
Aug 15, 2016 | 134.87 | 135.81 | 133.82 | 134.13 | 357,162 | -0.91(-0.67%) |
Aug 12, 2016 | 134.10 | 135.56 | 133.85 | 135.04 | 205,291 | +0.10(+0.08%) |
Aug 11, 2016 | 134.49 | 135.58 | 134.07 | 134.94 | 254,839 | +0.94(+0.70%) |
Aug 10, 2016 | 133.77 | 134.36 | 133.58 | 133.99 | 164,995 | +0.07(+0.06%) |
Aug 09, 2016 | 133.53 | 134.71 | 133.53 | 133.92 | 320,338 | +0.20(+0.15%) |
Aug 08, 2016 | 134.75 | 134.87 | 133.34 | 133.72 | 447,613 | -1.37(-1.01%) |
Aug 05, 2016 | 135.66 | 136.18 | 135.02 | 135.08 | 426,049 | -0.30(-0.22%) |
Aug 04, 2016 | 135.11 | 136.21 | 134.77 | 135.38 | 337,155 | +0.31(+0.23%) |
Aug 03, 2016 | 134.60 | 135.07 | 133.81 | 135.07 | 379,442 | +0.66(+0.49%) |
Aug 02, 2016 | 135.88 | 136.15 | 133.66 | 134.41 | 515,326 | -1.91(-1.40%) |
Aug 01, 2016 | 135.79 | 136.79 | 135.20 | 136.32 | 528,032 | +0.20(+0.15%) |
Jul 29, 2016 | 136.03 | 136.50 | 135.02 | 136.12 | 467,944 | +0.05(+0.03%) |
Jul 28, 2016 | 136.09 | 136.56 | 135.25 | 136.07 | 356,775 | +0.02(+0.01%) |
Jul 27, 2016 | 135.31 | 136.12 | 134.38 | 136.05 | 618,738 | +1.02(+0.75%) |
Jul 26, 2016 | 135.70 | 136.66 | 134.61 | 135.04 | 1,134,303 | -1.44(-1.06%) |
Jul 25, 2016 | 136.89 | 137.81 | 136.12 | 136.48 | 1,133,468 | -1.01(-0.73%) |
Jul 22, 2016 | 134.25 | 137.68 | 134.11 | 137.49 | 1,313,327 | +3.81(+2.85%) |
Jul 21, 2016 | 133.94 | 135.59 | 131.28 | 133.68 | 3,513,743 | +7.18(+5.68%) |
Jul 20, 2016 | 125.95 | 127.41 | 125.49 | 126.50 | 1,442,054 | +1.24(+0.99%) |
Jul 19, 2016 | 125.61 | 125.84 | 124.84 | 125.26 | 805,083 | +0.00(+0.00%) |
Jul 18, 2016 | 125.65 | 125.84 | 124.55 | 125.26 | 601,241 | -0.14(-0.11%) |
Jul 15, 2016 | 125.57 | 125.93 | 124.68 | 125.40 | 721,394 | +0.06(+0.04%) |
Jul 14, 2016 | 125.97 | 126.29 | 124.96 | 125.34 | 548,019 | +0.20(+0.16%) |
Jul 13, 2016 | 124.97 | 126.02 | 124.75 | 125.14 | 630,003 | -0.21(-0.17%) |
Jul 12, 2016 | 125.71 | 126.11 | 125.22 | 125.35 | 693,995 | -0.32(-0.26%) |
Jul 11, 2016 | 125.30 | 125.81 | 124.03 | 125.68 | 1,028,622 | +0.82(+0.66%) |
Jul 08, 2016 | 124.23 | 125.83 | 123.70 | 124.85 | 591,029 | +1.16(+0.93%) |
Jul 07, 2016 | 124.90 | 125.08 | 122.44 | 123.70 | 748,393 | -1.03(-0.83%) |
Jul 06, 2016 | 122.82 | 124.97 | 122.78 | 124.73 | 971,607 | +0.97(+0.78%) |
Jul 05, 2016 | 122.53 | 123.78 | 121.85 | 123.76 | 873,284 | +1.24(+1.01%) |