Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 129.82 | 132.44 | 129.66 | 130.44 | 8,448,123 | +4.29(+3.40%) |
Sep 29, 2016 | 127.60 | 128.03 | 125.89 | 126.14 | 5,129,268 | -1.64(-1.28%) |
Sep 28, 2016 | 128.80 | 128.86 | 127.38 | 127.78 | 3,051,688 | -0.89(-0.69%) |
Sep 27, 2016 | 129.50 | 129.80 | 128.29 | 128.68 | 2,973,332 | -0.63(-0.49%) |
Sep 26, 2016 | 130.07 | 130.24 | 129.15 | 129.31 | 2,177,323 | -1.15(-0.88%) |
Sep 23, 2016 | 130.98 | 131.51 | 130.15 | 130.45 | 2,668,246 | -0.53(-0.40%) |
Sep 22, 2016 | 130.88 | 131.95 | 130.58 | 130.98 | 2,924,784 | +0.39(+0.29%) |
Sep 21, 2016 | 130.50 | 130.76 | 129.36 | 130.60 | 1,794,294 | +0.45(+0.35%) |
Sep 20, 2016 | 130.37 | 130.61 | 129.72 | 130.15 | 1,633,103 | +0.32(+0.25%) |
Sep 19, 2016 | 130.11 | 130.88 | 129.66 | 129.82 | 1,544,876 | -0.48(-0.37%) |
Sep 16, 2016 | 129.97 | 130.56 | 129.26 | 130.30 | 3,322,895 | -0.27(-0.21%) |
Sep 15, 2016 | 128.91 | 130.83 | 128.38 | 130.57 | 2,694,909 | +1.69(+1.31%) |
Sep 14, 2016 | 128.90 | 130.21 | 128.46 | 128.88 | 2,593,133 | -0.04(-0.03%) |
Sep 13, 2016 | 129.30 | 129.64 | 128.35 | 128.92 | 2,512,146 | -0.81(-0.63%) |
Sep 12, 2016 | 128.72 | 129.99 | 128.51 | 129.74 | 3,487,096 | +0.85(+0.66%) |
Sep 09, 2016 | 130.50 | 130.68 | 128.89 | 128.89 | 3,500,515 | -2.37(-1.80%) |
Sep 08, 2016 | 132.73 | 132.99 | 130.80 | 131.26 | 3,499,616 | -1.86(-1.39%) |
Sep 07, 2016 | 134.82 | 135.02 | 132.91 | 133.11 | 3,488,043 | -2.07(-1.53%) |
Sep 06, 2016 | 135.24 | 135.26 | 133.44 | 135.18 | 3,175,870 | +0.07(+0.05%) |
Sep 02, 2016 | 134.11 | 135.12 | 135.12 | 135.12 | 3,132,357 | +1.51(+1.13%) |
Sep 01, 2016 | 135.99 | 135.99 | 133.03 | 133.60 | 7,060,163 | -5.03(-3.63%) |
Aug 31, 2016 | 138.44 | 139.04 | 137.83 | 138.63 | 2,261,191 | +0.11(+0.08%) |
Aug 30, 2016 | 140.32 | 140.50 | 138.33 | 138.52 | 2,350,918 | -1.73(-1.23%) |
Aug 29, 2016 | 140.67 | 140.98 | 139.75 | 140.25 | 2,127,084 | +0.04(+0.03%) |
Aug 26, 2016 | 141.45 | 141.67 | 139.81 | 140.20 | 2,350,026 | -0.79(-0.56%) |
Aug 25, 2016 | 143.00 | 143.18 | 140.81 | 141.00 | 2,125,134 | -2.32(-1.62%) |
Aug 24, 2016 | 142.95 | 143.58 | 142.62 | 143.32 | 1,594,645 | +0.18(+0.13%) |
Aug 23, 2016 | 143.76 | 144.07 | 143.09 | 143.14 | 1,174,369 | -0.50(-0.35%) |
Aug 22, 2016 | 143.98 | 144.28 | 143.36 | 143.63 | 1,116,586 | -0.07(-0.05%) |
Aug 19, 2016 | 143.01 | 143.97 | 142.91 | 143.70 | 2,063,432 | +0.23(+0.16%) |
Aug 18, 2016 | 144.04 | 144.29 | 143.00 | 143.47 | 1,582,407 | -0.18(-0.13%) |
Aug 17, 2016 | 143.21 | 143.99 | 142.76 | 143.65 | 1,616,491 | -0.38(-0.27%) |
Aug 16, 2016 | 143.58 | 144.37 | 143.58 | 144.03 | 1,196,105 | -0.27(-0.19%) |
Aug 15, 2016 | 144.57 | 144.77 | 144.19 | 144.31 | 1,074,087 | -0.27(-0.18%) |
Aug 12, 2016 | 142.97 | 144.89 | 142.97 | 144.57 | 1,635,809 | +0.99(+0.69%) |
Aug 11, 2016 | 144.63 | 145.04 | 143.11 | 143.58 | 1,751,561 | -0.35(-0.24%) |
Aug 10, 2016 | 143.21 | 144.11 | 142.87 | 143.93 | 1,291,167 | +0.75(+0.53%) |
Aug 09, 2016 | 143.08 | 143.81 | 142.34 | 143.18 | 1,508,462 | +0.39(+0.27%) |
Aug 08, 2016 | 142.66 | 142.92 | 142.00 | 142.79 | 1,517,567 | -0.26(-0.18%) |
Aug 05, 2016 | 142.33 | 143.58 | 141.66 | 143.04 | 1,789,713 | +0.98(+0.69%) |
Aug 04, 2016 | 141.63 | 143.08 | 141.50 | 142.06 | 1,920,499 | +0.37(+0.26%) |
Aug 03, 2016 | 141.53 | 141.88 | 140.83 | 141.70 | 2,154,475 | -0.32(-0.23%) |
Aug 02, 2016 | 142.51 | 142.91 | 140.39 | 142.02 | 2,470,635 | -0.90(-0.63%) |
Aug 01, 2016 | 142.57 | 143.30 | 142.36 | 142.92 | 1,156,857 | +0.29(+0.20%) |
Jul 29, 2016 | 142.14 | 143.03 | 141.92 | 142.63 | 1,594,028 | +0.74(+0.52%) |
Jul 28, 2016 | 141.81 | 142.33 | 141.42 | 141.89 | 2,188,284 | +0.17(+0.12%) |
Jul 27, 2016 | 142.58 | 142.87 | 141.38 | 141.72 | 1,688,206 | -1.21(-0.85%) |
Jul 26, 2016 | 142.96 | 144.00 | 142.19 | 142.93 | 1,868,661 | -0.34(-0.24%) |
Jul 25, 2016 | 142.59 | 143.47 | 141.94 | 143.27 | 2,030,808 | +0.43(+0.30%) |
Jul 22, 2016 | 143.03 | 143.04 | 142.41 | 142.85 | 1,565,187 | +0.36(+0.25%) |
Jul 21, 2016 | 142.81 | 143.09 | 141.87 | 142.49 | 1,623,216 | -0.84(-0.59%) |
Jul 20, 2016 | 143.51 | 143.52 | 142.40 | 143.33 | 1,567,313 | -0.07(-0.05%) |
Jul 19, 2016 | 142.87 | 143.78 | 142.78 | 143.40 | 1,744,222 | +0.52(+0.36%) |
Jul 18, 2016 | 142.07 | 143.18 | 141.53 | 142.88 | 2,337,447 | +0.94(+0.66%) |
Jul 15, 2016 | 142.82 | 142.82 | 141.25 | 141.94 | 2,300,727 | -0.45(-0.32%) |
Jul 14, 2016 | 142.57 | 143.30 | 141.83 | 142.40 | 2,520,691 | +0.14(+0.10%) |
Jul 13, 2016 | 142.45 | 142.60 | 141.61 | 142.26 | 1,734,604 | +0.43(+0.30%) |
Jul 12, 2016 | 142.01 | 142.38 | 141.44 | 141.83 | 1,928,094 | -0.38(-0.26%) |
Jul 11, 2016 | 140.79 | 142.87 | 140.79 | 142.21 | 3,088,340 | +1.09(+0.77%) |
Jul 08, 2016 | 140.60 | 139.63 | 139.63 | 141.12 | 4,609,792 | +1.48(+1.06%) |
Jul 07, 2016 | 135.05 | 140.02 | 134.77 | 139.63 | 7,617,875 | +7.21(+5.44%) |
Jul 05, 2016 | 133.13 | 133.19 | 131.96 | 132.42 | 3,291,318 | -0.73(-0.55%) |