Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 135.36 | 136.77 | 135.20 | 136.32 | 156,214 | +1.29(+0.95%) |
Sep 29, 2016 | 137.32 | 137.55 | 134.68 | 135.03 | 84,540 | -2.54(-1.85%) |
Sep 28, 2016 | 137.86 | 137.98 | 136.81 | 137.57 | 62,717 | -0.21(-0.15%) |
Sep 27, 2016 | 136.69 | 137.78 | 136.47 | 137.78 | 94,436 | +1.08(+0.79%) |
Sep 26, 2016 | 137.58 | 137.85 | 136.47 | 136.70 | 97,638 | -1.72(-1.24%) |
Sep 23, 2016 | 138.66 | 139.00 | 138.40 | 138.42 | 76,772 | -0.48(-0.35%) |
Sep 22, 2016 | 138.48 | 139.10 | 138.32 | 138.90 | 99,446 | +1.02(+0.74%) |
Sep 21, 2016 | 136.87 | 138.08 | 136.09 | 137.88 | 125,220 | +1.31(+0.96%) |
Sep 20, 2016 | 136.75 | 136.99 | 136.53 | 136.57 | 109,483 | +0.49(+0.36%) |
Sep 19, 2016 | 136.74 | 137.16 | 135.96 | 136.08 | 125,744 | -0.44(-0.33%) |
Sep 16, 2016 | 136.14 | 136.72 | 136.00 | 136.52 | 137,714 | +0.14(+0.10%) |
Sep 15, 2016 | 134.86 | 136.77 | 134.43 | 136.39 | 188,221 | +1.51(+1.12%) |
Sep 14, 2016 | 134.08 | 135.83 | 134.08 | 134.88 | 253,998 | +0.15(+0.11%) |
Sep 13, 2016 | 135.75 | 135.75 | 134.11 | 134.72 | 154,984 | -1.96(-1.44%) |
Sep 12, 2016 | 133.64 | 136.92 | 133.64 | 136.69 | 169,992 | +2.23(+1.66%) |
Sep 09, 2016 | 136.41 | 136.51 | 134.45 | 134.45 | 321,248 | -2.84(-2.07%) |
Sep 08, 2016 | 136.64 | 137.38 | 136.56 | 137.29 | 135,941 | +0.26(+0.19%) |
Sep 07, 2016 | 136.88 | 137.53 | 136.65 | 137.03 | 129,024 | +0.04(+0.03%) |
Sep 06, 2016 | 136.47 | 137.28 | 136.47 | 136.99 | 256,409 | +0.56(+0.41%) |
Sep 02, 2016 | 136.23 | 136.42 | 136.42 | 136.42 | 180,839 | +0.22(+0.16%) |
Sep 01, 2016 | 136.16 | 136.72 | 135.55 | 136.21 | 746,556 | -0.30(-0.22%) |
Aug 31, 2016 | 136.71 | 136.97 | 136.05 | 136.50 | 86,451 | -0.44(-0.32%) |
Aug 30, 2016 | 137.27 | 137.59 | 136.72 | 136.95 | 121,917 | -0.51(-0.37%) |
Aug 29, 2016 | 137.19 | 137.80 | 136.92 | 137.46 | 95,952 | +0.37(+0.27%) |
Aug 26, 2016 | 135.92 | 137.74 | 135.92 | 137.09 | 120,041 | +0.49(+0.36%) |
Aug 25, 2016 | 137.46 | 137.83 | 135.94 | 136.60 | 82,780 | -1.00(-0.73%) |
Aug 24, 2016 | 139.90 | 140.22 | 137.32 | 137.61 | 80,289 | -2.34(-1.67%) |
Aug 23, 2016 | 140.14 | 140.69 | 139.84 | 139.95 | 176,995 | +0.15(+0.11%) |
Aug 22, 2016 | 139.54 | 140.19 | 139.34 | 139.80 | 90,637 | +0.50(+0.36%) |
Aug 19, 2016 | 139.02 | 139.35 | 138.64 | 139.30 | 66,995 | -0.09(-0.06%) |
Aug 18, 2016 | 139.21 | 139.63 | 139.02 | 139.39 | 67,601 | +0.13(+0.09%) |
Aug 17, 2016 | 139.28 | 139.37 | 138.45 | 139.26 | 93,073 | +0.19(+0.14%) |
Aug 16, 2016 | 140.13 | 140.22 | 139.07 | 139.07 | 83,624 | -1.38(-0.98%) |
Aug 15, 2016 | 140.19 | 140.71 | 140.19 | 140.45 | 43,262 | +0.30(+0.21%) |
Aug 12, 2016 | 140.23 | 140.23 | 139.64 | 140.15 | 66,968 | -0.26(-0.19%) |
Aug 11, 2016 | 139.87 | 140.57 | 139.72 | 140.41 | 63,694 | +0.85(+0.61%) |
Aug 10, 2016 | 140.16 | 140.16 | 139.26 | 139.56 | 76,152 | -0.77(-0.55%) |
Aug 09, 2016 | 140.12 | 140.78 | 140.08 | 140.33 | 133,316 | +0.35(+0.25%) |
Aug 08, 2016 | 141.22 | 141.23 | 139.60 | 139.98 | 76,651 | -1.23(-0.87%) |
Aug 05, 2016 | 140.99 | 141.26 | 140.52 | 141.21 | 80,310 | +0.33(+0.23%) |
Aug 04, 2016 | 141.49 | 141.49 | 140.81 | 140.88 | 68,614 | -0.32(-0.22%) |
Aug 03, 2016 | 141.20 | 141.47 | 140.85 | 141.20 | 77,793 | -0.28(-0.20%) |
Aug 02, 2016 | 142.19 | 142.19 | 140.57 | 141.48 | 286,445 | -0.67(-0.47%) |
Aug 01, 2016 | 141.79 | 142.73 | 141.59 | 142.15 | 814,651 | +0.95(+0.67%) |
Jul 29, 2016 | 140.42 | 141.35 | 140.41 | 141.20 | 95,583 | +0.51(+0.36%) |
Jul 28, 2016 | 140.69 | 141.06 | 139.98 | 140.69 | 58,788 | +0.01(+0.01%) |
Jul 27, 2016 | 140.05 | 140.96 | 139.69 | 140.69 | 85,159 | +0.61(+0.43%) |
Jul 26, 2016 | 139.78 | 140.27 | 139.59 | 140.08 | 67,671 | -0.18(-0.13%) |
Jul 25, 2016 | 140.34 | 140.50 | 139.43 | 140.26 | 55,510 | -0.18(-0.13%) |
Jul 22, 2016 | 140.30 | 140.59 | 139.72 | 140.44 | 80,674 | +0.30(+0.21%) |
Jul 21, 2016 | 139.79 | 140.47 | 139.52 | 140.14 | 95,194 | +0.54(+0.39%) |
Jul 20, 2016 | 138.64 | 139.92 | 138.64 | 139.60 | 93,303 | +1.31(+0.95%) |
Jul 19, 2016 | 138.70 | 138.99 | 137.94 | 138.29 | 67,129 | -0.39(-0.28%) |
Jul 18, 2016 | 138.69 | 138.93 | 138.21 | 138.68 | 58,361 | +0.05(+0.03%) |
Jul 15, 2016 | 138.97 | 139.51 | 138.47 | 138.63 | 97,571 | +0.06(+0.05%) |
Jul 14, 2016 | 138.63 | 138.97 | 138.08 | 138.57 | 63,674 | +0.45(+0.33%) |
Jul 13, 2016 | 138.31 | 138.94 | 138.03 | 138.12 | 155,088 | -0.13(-0.09%) |
Jul 12, 2016 | 137.97 | 138.55 | 137.90 | 138.24 | 231,816 | +0.60(+0.43%) |
Jul 11, 2016 | 138.21 | 138.52 | 137.65 | 137.65 | 82,395 | -0.25(-0.18%) |
Jul 08, 2016 | 136.63 | 138.15 | 136.32 | 137.90 | 118,190 | +1.57(+1.16%) |
Jul 07, 2016 | 136.49 | 136.88 | 135.79 | 136.32 | 102,339 | -0.19(-0.14%) |
Jul 06, 2016 | 134.58 | 136.65 | 134.58 | 136.51 | 121,345 | +1.60(+1.19%) |
Jul 05, 2016 | 134.65 | 135.36 | 134.48 | 134.91 | 325,519 | -0.22(-0.16%) |