Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 127.77 | 128.33 | 127.19 | 128.01 | 18,409,978 | +0.18(+0.14%) |
Sep 29, 2016 | 128.91 | 129.03 | 127.29 | 127.83 | 14,516,627 | -1.14(-0.88%) |
Sep 28, 2016 | 128.94 | 129.20 | 128.14 | 128.97 | 12,058,444 | +0.54(+0.42%) |
Sep 27, 2016 | 127.35 | 128.75 | 127.17 | 128.43 | 15,598,550 | +1.38(+1.08%) |
Sep 26, 2016 | 127.11 | 127.90 | 126.54 | 127.05 | 15,091,233 | -0.65(-0.51%) |
Sep 23, 2016 | 127.30 | 128.34 | 127.04 | 127.70 | 28,384,474 | -2.11(-1.63%) |
Sep 22, 2016 | 130.23 | 130.46 | 129.29 | 129.81 | 15,418,836 | +0.14(+0.11%) |
Sep 21, 2016 | 128.87 | 129.74 | 128.13 | 129.67 | 14,090,526 | +1.30(+1.01%) |
Sep 20, 2016 | 128.39 | 128.91 | 127.77 | 128.38 | 11,105,352 | -0.01(-0.01%) |
Sep 19, 2016 | 129.64 | 129.67 | 128.00 | 128.39 | 14,981,253 | -0.42(-0.33%) |
Sep 16, 2016 | 127.94 | 128.91 | 127.94 | 128.81 | 24,168,736 | +0.72(+0.56%) |
Sep 15, 2016 | 127.72 | 128.84 | 127.41 | 128.09 | 15,138,143 | +0.58(+0.45%) |
Sep 14, 2016 | 126.63 | 128.54 | 126.63 | 127.51 | 15,748,458 | +0.56(+0.44%) |
Sep 13, 2016 | 127.77 | 128.09 | 126.40 | 126.95 | 18,047,648 | -1.48(-1.15%) |
Sep 12, 2016 | 125.70 | 128.50 | 125.49 | 128.43 | 21,242,622 | +1.59(+1.25%) |
Sep 09, 2016 | 129.44 | 129.68 | 126.84 | 126.84 | 27,156,370 | -3.16(-2.43%) |
Sep 08, 2016 | 130.65 | 130.81 | 129.54 | 130.00 | 15,706,750 | -0.78(-0.59%) |
Sep 07, 2016 | 129.77 | 131.71 | 129.68 | 130.78 | 28,036,942 | +1.32(+1.02%) |
Sep 06, 2016 | 126.41 | 129.67 | 126.21 | 129.46 | 26,319,670 | +3.21(+2.54%) |
Sep 02, 2016 | 126.59 | 126.25 | 126.25 | 126.25 | 12,084,482 | +0.34(+0.27%) |
Sep 01, 2016 | 126.12 | 126.37 | 125.34 | 125.91 | 13,555,370 | +0.05(+0.04%) |
Aug 31, 2016 | 125.34 | 125.96 | 124.84 | 125.86 | 14,223,045 | +0.28(+0.22%) |
Aug 30, 2016 | 126.34 | 126.34 | 124.89 | 125.58 | 17,836,082 | -0.70(-0.55%) |
Aug 29, 2016 | 124.09 | 126.47 | 124.09 | 126.28 | 15,945,504 | +1.58(+1.26%) |
Aug 26, 2016 | 123.80 | 124.93 | 123.68 | 124.70 | 17,540,794 | +1.07(+0.86%) |
Aug 25, 2016 | 122.87 | 124.11 | 122.85 | 123.64 | 10,747,290 | +0.41(+0.33%) |
Aug 24, 2016 | 124.22 | 124.43 | 122.84 | 123.23 | 12,257,832 | -0.89(-0.72%) |
Aug 23, 2016 | 124.25 | 124.83 | 124.00 | 124.11 | 13,335,474 | +0.22(+0.18%) |
Aug 22, 2016 | 123.08 | 124.57 | 122.86 | 123.89 | 14,412,799 | +0.59(+0.48%) |
Aug 19, 2016 | 123.35 | 123.90 | 123.03 | 123.31 | 11,712,283 | -0.35(-0.28%) |
Aug 18, 2016 | 123.76 | 124.00 | 123.39 | 123.66 | 12,423,493 | -0.46(-0.37%) |
Aug 17, 2016 | 123.41 | 124.12 | 122.60 | 124.11 | 13,808,717 | +1.07(+0.87%) |
Aug 16, 2016 | 123.25 | 123.67 | 122.53 | 123.05 | 14,250,561 | -0.60(-0.48%) |
Aug 15, 2016 | 124.65 | 124.66 | 123.45 | 123.65 | 19,328,352 | -0.98(-0.78%) |
Aug 12, 2016 | 124.44 | 124.74 | 123.92 | 124.62 | 12,183,941 | -0.02(-0.02%) |
Aug 11, 2016 | 124.94 | 125.12 | 124.49 | 124.64 | 11,751,857 | +0.02(+0.02%) |
Aug 10, 2016 | 124.81 | 125.22 | 124.28 | 124.62 | 10,688,365 | -0.18(-0.14%) |
Aug 09, 2016 | 125.08 | 125.83 | 124.28 | 124.80 | 19,647,188 | -0.20(-0.16%) |
Aug 08, 2016 | 124.99 | 125.19 | 124.30 | 125.00 | 15,260,046 | +0.11(+0.09%) |
Aug 05, 2016 | 124.72 | 125.58 | 124.36 | 124.89 | 20,225,512 | +0.79(+0.63%) |
Aug 04, 2016 | 122.69 | 124.53 | 122.26 | 124.11 | 21,103,284 | +1.85(+1.51%) |
Aug 03, 2016 | 122.84 | 123.67 | 122.06 | 122.26 | 18,551,090 | -0.58(-0.47%) |
Aug 02, 2016 | 123.81 | 124.54 | 121.82 | 122.84 | 24,000,092 | -1.22(-0.98%) |
Aug 01, 2016 | 123.60 | 124.33 | 122.61 | 124.06 | 25,054,172 | +0.37(+0.30%) |
Jul 29, 2016 | 124.39 | 125.58 | 123.46 | 123.69 | 35,130,848 | -1.06(-0.85%) |
Jul 28, 2016 | 127.26 | 128.07 | 123.38 | 124.74 | 79,088,504 | +1.66(+1.35%) |
Jul 27, 2016 | 122.17 | 124.74 | 121.26 | 123.09 | 52,438,432 | +2.12(+1.75%) |
Jul 26, 2016 | 121.75 | 121.82 | 120.50 | 120.97 | 17,608,212 | -0.41(-0.34%) |
Jul 25, 2016 | 121.14 | 121.60 | 117.54 | 121.38 | 18,516,764 | +0.63(+0.52%) |
Jul 22, 2016 | 119.65 | 120.76 | 119.06 | 120.75 | 18,460,266 | +0.39(+0.32%) |
Jul 21, 2016 | 121.67 | 121.85 | 120.00 | 120.36 | 17,833,668 | -1.31(-1.07%) |
Jul 20, 2016 | 121.00 | 121.95 | 120.31 | 121.67 | 20,083,632 | +1.31(+1.09%) |
Jul 19, 2016 | 118.75 | 120.60 | 118.42 | 120.36 | 21,579,836 | +1.24(+1.04%) |
Jul 18, 2016 | 117.08 | 119.36 | 116.65 | 119.12 | 20,894,174 | +2.50(+2.15%) |
Jul 15, 2016 | 117.50 | 118.04 | 116.34 | 116.62 | 16,680,170 | -0.43(-0.37%) |
Jul 14, 2016 | 117.26 | 117.40 | 116.46 | 117.05 | 14,598,263 | +0.51(+0.44%) |
Jul 13, 2016 | 118.15 | 118.15 | 116.44 | 116.54 | 16,230,416 | -1.15(-0.97%) |
Jul 12, 2016 | 118.39 | 118.48 | 117.33 | 117.69 | 15,244,342 | +0.06(+0.05%) |
Jul 11, 2016 | 117.47 | 118.46 | 117.26 | 117.63 | 17,742,028 | +0.63(+0.54%) |
Jul 08, 2016 | 116.19 | 117.26 | 115.61 | 117.00 | 18,179,878 | +1.39(+1.20%) |
Jul 07, 2016 | 116.39 | 116.73 | 115.12 | 115.61 | 16,658,004 | +1.65(+1.44%) |
Jul 05, 2016 | 113.71 | 114.02 | 112.75 | 113.97 | 14,251,450 | +0.01(+0.01%) |