Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 127.89 | 128.45 | 127.31 | 128.13 | 18,391,718 | +0.18(+0.14%) |
Sep 29, 2016 | 129.04 | 129.15 | 127.42 | 127.95 | 14,502,229 | -1.14(-0.88%) |
Sep 28, 2016 | 129.07 | 129.33 | 128.26 | 129.09 | 12,046,484 | +0.54(+0.42%) |
Sep 27, 2016 | 127.47 | 128.87 | 127.30 | 128.55 | 15,583,078 | +1.38(+1.08%) |
Sep 26, 2016 | 127.23 | 128.02 | 126.67 | 127.17 | 15,076,264 | -0.65(-0.51%) |
Sep 23, 2016 | 127.42 | 128.46 | 127.17 | 127.82 | 28,356,320 | -2.12(-1.63%) |
Sep 22, 2016 | 130.36 | 130.59 | 129.42 | 129.94 | 15,403,543 | +0.14(+0.11%) |
Sep 21, 2016 | 128.99 | 129.87 | 128.25 | 129.80 | 14,076,551 | +1.30(+1.01%) |
Sep 20, 2016 | 128.51 | 129.03 | 127.89 | 128.50 | 11,094,337 | -0.01(-0.01%) |
Sep 19, 2016 | 129.77 | 129.80 | 128.12 | 128.51 | 14,966,394 | -0.42(-0.32%) |
Sep 16, 2016 | 128.06 | 129.04 | 128.06 | 128.93 | 24,144,764 | +0.72(+0.56%) |
Sep 15, 2016 | 127.84 | 128.96 | 127.53 | 128.21 | 15,123,128 | +0.58(+0.45%) |
Sep 14, 2016 | 126.76 | 128.66 | 126.76 | 127.64 | 15,732,838 | +0.56(+0.44%) |
Sep 13, 2016 | 127.89 | 128.21 | 126.53 | 127.08 | 18,029,748 | -1.48(-1.15%) |
Sep 12, 2016 | 125.83 | 128.62 | 125.62 | 128.55 | 21,221,552 | +1.59(+1.25%) |
Sep 09, 2016 | 129.57 | 129.81 | 126.97 | 126.97 | 27,129,434 | -3.17(-2.43%) |
Sep 08, 2016 | 130.78 | 130.94 | 129.67 | 130.13 | 15,691,171 | -0.78(-0.60%) |
Sep 07, 2016 | 129.90 | 131.84 | 129.81 | 130.91 | 28,009,132 | +1.32(+1.02%) |
Sep 06, 2016 | 126.54 | 129.80 | 126.34 | 129.59 | 26,293,564 | +3.22(+2.54%) |
Sep 02, 2016 | 126.72 | 126.38 | 126.38 | 126.38 | 12,072,496 | +0.34(+0.27%) |
Sep 01, 2016 | 126.25 | 126.50 | 125.47 | 126.04 | 13,541,925 | +0.05(+0.04%) |
Aug 31, 2016 | 125.47 | 126.09 | 124.97 | 125.99 | 14,208,938 | +0.28(+0.22%) |
Aug 30, 2016 | 126.47 | 126.47 | 125.02 | 125.71 | 17,818,392 | -0.70(-0.55%) |
Aug 29, 2016 | 124.22 | 126.60 | 124.22 | 126.41 | 15,929,689 | +1.58(+1.26%) |
Aug 26, 2016 | 123.92 | 125.06 | 123.80 | 124.83 | 17,523,396 | +1.07(+0.86%) |
Aug 25, 2016 | 122.99 | 124.24 | 122.97 | 123.76 | 10,736,631 | +0.41(+0.33%) |
Aug 24, 2016 | 124.34 | 124.56 | 122.96 | 123.35 | 12,245,674 | -0.89(-0.72%) |
Aug 23, 2016 | 124.38 | 124.96 | 124.12 | 124.24 | 13,322,247 | +0.22(+0.18%) |
Aug 22, 2016 | 123.20 | 124.70 | 122.98 | 124.02 | 14,398,504 | +0.59(+0.48%) |
Aug 19, 2016 | 123.47 | 124.03 | 123.15 | 123.43 | 11,700,666 | -0.35(-0.28%) |
Aug 18, 2016 | 123.88 | 124.13 | 123.51 | 123.78 | 12,411,170 | -0.46(-0.37%) |
Aug 17, 2016 | 123.53 | 124.25 | 122.72 | 124.24 | 13,795,020 | +1.07(+0.87%) |
Aug 16, 2016 | 123.37 | 123.79 | 122.65 | 123.17 | 14,236,426 | -0.60(-0.48%) |
Aug 15, 2016 | 124.78 | 124.79 | 123.57 | 123.77 | 19,309,182 | -0.98(-0.78%) |
Aug 12, 2016 | 124.57 | 124.87 | 124.05 | 124.75 | 12,171,856 | -0.02(-0.02%) |
Aug 11, 2016 | 125.07 | 125.25 | 124.62 | 124.77 | 11,740,200 | +0.02(+0.02%) |
Aug 10, 2016 | 124.94 | 125.35 | 124.41 | 124.75 | 10,677,763 | -0.18(-0.14%) |
Aug 09, 2016 | 125.21 | 125.96 | 124.40 | 124.93 | 19,627,702 | -0.20(-0.16%) |
Aug 08, 2016 | 125.12 | 125.32 | 124.42 | 125.13 | 15,244,910 | +0.11(+0.09%) |
Aug 05, 2016 | 124.85 | 125.70 | 124.49 | 125.02 | 20,205,452 | +0.79(+0.64%) |
Aug 04, 2016 | 122.81 | 124.66 | 122.38 | 124.23 | 21,082,352 | +1.85(+1.51%) |
Aug 03, 2016 | 122.96 | 123.79 | 122.18 | 122.38 | 18,532,690 | -0.58(-0.47%) |
Aug 02, 2016 | 123.93 | 124.67 | 121.94 | 122.96 | 23,976,288 | -1.22(-0.98%) |
Aug 01, 2016 | 123.72 | 124.45 | 122.73 | 124.18 | 25,029,322 | +0.37(+0.30%) |
Jul 29, 2016 | 124.52 | 125.71 | 123.58 | 123.81 | 35,096,000 | -1.06(-0.85%) |
Jul 28, 2016 | 127.39 | 128.19 | 123.50 | 124.87 | 79,010,064 | +1.66(+1.35%) |
Jul 27, 2016 | 122.29 | 124.87 | 121.38 | 123.21 | 52,386,420 | +2.12(+1.75%) |
Jul 26, 2016 | 121.87 | 121.94 | 120.62 | 121.09 | 17,590,746 | -0.41(-0.34%) |
Jul 25, 2016 | 121.26 | 121.72 | 117.66 | 121.50 | 18,498,398 | +0.63(+0.52%) |
Jul 22, 2016 | 119.77 | 120.88 | 119.18 | 120.87 | 18,441,956 | +0.39(+0.32%) |
Jul 21, 2016 | 121.79 | 121.97 | 120.12 | 120.48 | 17,815,978 | -1.31(-1.07%) |
Jul 20, 2016 | 121.12 | 122.07 | 120.43 | 121.79 | 20,063,712 | +1.31(+1.09%) |
Jul 19, 2016 | 118.86 | 120.72 | 118.53 | 120.48 | 21,558,432 | +1.24(+1.04%) |
Jul 18, 2016 | 117.20 | 119.48 | 116.77 | 119.24 | 20,873,450 | +2.51(+2.15%) |
Jul 15, 2016 | 117.61 | 118.16 | 116.46 | 116.74 | 16,663,626 | -0.43(-0.37%) |
Jul 14, 2016 | 117.38 | 117.52 | 116.58 | 117.17 | 14,583,783 | +0.51(+0.44%) |
Jul 13, 2016 | 118.27 | 118.27 | 116.56 | 116.66 | 16,214,317 | -1.15(-0.98%) |
Jul 12, 2016 | 118.50 | 118.59 | 117.44 | 117.81 | 15,229,221 | +0.06(+0.05%) |
Jul 11, 2016 | 117.58 | 118.57 | 117.38 | 117.75 | 17,724,430 | +0.63(+0.54%) |
Jul 08, 2016 | 116.31 | 117.38 | 115.73 | 117.12 | 18,161,846 | +1.39(+1.20%) |
Jul 07, 2016 | 116.51 | 116.85 | 115.24 | 115.73 | 16,641,481 | +1.65(+1.44%) |
Jul 05, 2016 | 113.82 | 114.13 | 112.86 | 114.08 | 14,237,315 | +0.01(+0.01%) |