Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 125.88 | 125.88 | 124.22 | 124.55 | 233,612 | -0.58(-0.46%) |
Sep 29, 2016 | 127.24 | 127.49 | 125.06 | 125.13 | 123,947 | -2.22(-1.74%) |
Sep 28, 2016 | 127.57 | 128.51 | 126.40 | 127.35 | 211,365 | -0.10(-0.08%) |
Sep 27, 2016 | 127.69 | 128.38 | 126.76 | 127.45 | 164,067 | -0.45(-0.35%) |
Sep 26, 2016 | 127.98 | 128.84 | 127.36 | 127.90 | 148,629 | -0.53(-0.41%) |
Sep 23, 2016 | 128.97 | 129.51 | 128.38 | 128.43 | 100,069 | -1.10(-0.85%) |
Sep 22, 2016 | 129.31 | 129.84 | 127.88 | 129.53 | 187,853 | +1.21(+0.94%) |
Sep 21, 2016 | 127.66 | 128.50 | 125.25 | 128.32 | 208,359 | -0.51(-0.40%) |
Sep 20, 2016 | 130.42 | 130.56 | 128.81 | 128.83 | 95,865 | -0.58(-0.45%) |
Sep 19, 2016 | 130.54 | 132.20 | 129.34 | 129.41 | 171,644 | +0.02(+0.02%) |
Sep 16, 2016 | 130.96 | 131.39 | 129.21 | 129.39 | 293,803 | -1.94(-1.48%) |
Sep 15, 2016 | 128.31 | 131.56 | 128.31 | 131.33 | 232,160 | +3.19(+2.49%) |
Sep 14, 2016 | 127.19 | 129.62 | 127.19 | 128.14 | 310,529 | +0.73(+0.57%) |
Sep 13, 2016 | 130.09 | 130.96 | 127.25 | 127.41 | 311,235 | -4.28(-3.25%) |
Sep 12, 2016 | 127.78 | 131.75 | 127.78 | 131.69 | 147,444 | +3.24(+2.52%) |
Sep 09, 2016 | 131.48 | 131.95 | 128.42 | 128.45 | 179,781 | -4.36(-3.28%) |
Sep 08, 2016 | 131.91 | 132.89 | 131.78 | 132.81 | 115,954 | +0.36(+0.27%) |
Sep 07, 2016 | 132.05 | 132.71 | 131.23 | 132.45 | 216,338 | -0.20(-0.15%) |
Sep 06, 2016 | 132.10 | 132.77 | 131.21 | 132.65 | 122,986 | +0.35(+0.26%) |
Sep 02, 2016 | 130.02 | 132.30 | 132.30 | 132.30 | 152,673 | +2.41(+1.85%) |
Sep 01, 2016 | 127.41 | 129.89 | 127.41 | 129.89 | 262,118 | +2.01(+1.57%) |
Aug 31, 2016 | 128.53 | 128.60 | 127.22 | 127.88 | 163,035 | -0.32(-0.25%) |
Aug 30, 2016 | 127.68 | 128.37 | 127.09 | 128.20 | 151,632 | +1.12(+0.88%) |
Aug 29, 2016 | 126.95 | 128.02 | 126.80 | 127.08 | 124,304 | +0.39(+0.31%) |
Aug 26, 2016 | 127.98 | 127.98 | 125.84 | 126.69 | 144,012 | -1.06(-0.83%) |
Aug 25, 2016 | 125.63 | 128.95 | 125.63 | 127.75 | 227,469 | +1.89(+1.50%) |
Aug 24, 2016 | 127.12 | 127.69 | 125.76 | 125.86 | 117,470 | -1.37(-1.08%) |
Aug 23, 2016 | 127.10 | 128.52 | 126.72 | 127.23 | 173,838 | +0.39(+0.31%) |
Aug 22, 2016 | 126.78 | 126.93 | 125.79 | 126.84 | 89,239 | -0.16(-0.13%) |
Aug 19, 2016 | 126.69 | 127.31 | 125.38 | 127.00 | 118,695 | +0.73(+0.58%) |
Aug 18, 2016 | 125.04 | 126.47 | 125.04 | 126.27 | 91,036 | +1.05(+0.84%) |
Aug 17, 2016 | 125.33 | 125.81 | 124.73 | 125.22 | 85,364 | -0.33(-0.26%) |
Aug 16, 2016 | 127.15 | 127.15 | 125.50 | 125.55 | 127,146 | -1.84(-1.44%) |
Aug 15, 2016 | 126.25 | 127.90 | 126.25 | 127.39 | 117,959 | +0.62(+0.49%) |
Aug 12, 2016 | 127.37 | 127.42 | 126.72 | 126.77 | 81,146 | -0.72(-0.56%) |
Aug 11, 2016 | 127.60 | 128.60 | 127.47 | 127.49 | 89,022 | +0.04(+0.03%) |
Aug 10, 2016 | 127.58 | 128.23 | 126.62 | 127.45 | 140,218 | -0.01(-0.01%) |
Aug 09, 2016 | 127.16 | 128.44 | 127.03 | 127.46 | 206,740 | -0.28(-0.22%) |
Aug 08, 2016 | 128.67 | 128.98 | 127.46 | 127.74 | 179,588 | -1.30(-1.01%) |
Aug 05, 2016 | 128.86 | 129.23 | 128.33 | 129.04 | 137,851 | +1.14(+0.89%) |
Aug 04, 2016 | 128.59 | 128.59 | 127.68 | 127.90 | 161,350 | -0.67(-0.52%) |
Aug 03, 2016 | 128.08 | 128.87 | 127.99 | 128.57 | 210,407 | +0.07(+0.05%) |
Aug 02, 2016 | 129.94 | 130.93 | 128.34 | 128.50 | 333,578 | -1.66(-1.28%) |
Aug 01, 2016 | 126.34 | 130.22 | 126.01 | 130.16 | 306,104 | +3.58(+2.83%) |
Jul 29, 2016 | 119.94 | 130.10 | 118.82 | 126.58 | 876,226 | +11.03(+9.55%) |
Jul 28, 2016 | 117.44 | 119.73 | 115.38 | 115.55 | 257,842 | -1.91(-1.63%) |
Jul 27, 2016 | 117.86 | 118.20 | 117.00 | 117.45 | 103,196 | -0.09(-0.08%) |
Jul 26, 2016 | 117.89 | 118.77 | 116.90 | 117.54 | 86,822 | -0.17(-0.14%) |
Jul 25, 2016 | 118.88 | 119.57 | 116.41 | 117.71 | 89,445 | -1.18(-0.99%) |
Jul 22, 2016 | 116.55 | 119.09 | 116.55 | 118.89 | 158,253 | +2.22(+1.90%) |
Jul 21, 2016 | 118.49 | 118.55 | 116.39 | 116.67 | 82,769 | -2.03(-1.71%) |
Jul 20, 2016 | 118.32 | 118.93 | 117.89 | 118.70 | 127,748 | +1.30(+1.11%) |
Jul 19, 2016 | 116.53 | 117.90 | 116.49 | 117.40 | 88,994 | +1.06(+0.91%) |
Jul 18, 2016 | 116.96 | 116.96 | 115.47 | 116.34 | 161,972 | -0.35(-0.30%) |
Jul 15, 2016 | 118.25 | 118.35 | 116.48 | 116.69 | 125,087 | -1.19(-1.01%) |
Jul 14, 2016 | 119.16 | 119.22 | 117.76 | 117.88 | 117,247 | -0.26(-0.22%) |
Jul 13, 2016 | 118.76 | 119.12 | 117.03 | 118.14 | 233,086 | +0.36(+0.30%) |
Jul 12, 2016 | 116.00 | 117.98 | 114.94 | 117.78 | 245,895 | +2.69(+2.34%) |
Jul 11, 2016 | 115.27 | 115.72 | 114.70 | 115.09 | 150,292 | +0.29(+0.25%) |
Jul 08, 2016 | 115.94 | 116.26 | 114.73 | 114.81 | 191,818 | +0.01(+0.01%) |
Jul 07, 2016 | 113.39 | 115.16 | 113.39 | 114.80 | 189,901 | +1.40(+1.23%) |
Jul 06, 2016 | 113.53 | 114.20 | 112.76 | 113.40 | 126,040 | -0.31(-0.27%) |
Jul 05, 2016 | 113.21 | 114.33 | 112.88 | 113.70 | 132,242 | -0.16(-0.14%) |