Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 131.07 | 132.12 | 130.19 | 131.41 | 5,058,243 | +1.07(+0.82%) |
Sep 29, 2016 | 134.23 | 134.23 | 130.24 | 130.34 | 4,816,906 | -3.36(-2.51%) |
Sep 28, 2016 | 135.67 | 135.67 | 133.17 | 133.69 | 4,166,444 | -1.51(-1.12%) |
Sep 27, 2016 | 134.11 | 135.48 | 133.53 | 135.21 | 6,070,900 | -1.50(-1.09%) |
Sep 26, 2016 | 137.25 | 137.43 | 136.15 | 136.70 | 2,282,969 | -1.00(-0.73%) |
Sep 23, 2016 | 138.86 | 139.32 | 137.55 | 137.70 | 2,841,752 | -0.65(-0.47%) |
Sep 22, 2016 | 137.54 | 138.44 | 136.88 | 138.35 | 2,968,267 | +1.39(+1.02%) |
Sep 21, 2016 | 137.26 | 137.27 | 135.19 | 136.95 | 3,194,328 | +0.37(+0.27%) |
Sep 20, 2016 | 136.24 | 137.28 | 135.86 | 136.58 | 3,310,203 | +1.58(+1.17%) |
Sep 19, 2016 | 136.48 | 136.68 | 134.85 | 135.01 | 2,826,347 | -1.24(-0.91%) |
Sep 16, 2016 | 135.96 | 136.59 | 134.75 | 136.25 | 5,113,546 | +0.25(+0.19%) |
Sep 15, 2016 | 133.95 | 136.59 | 133.50 | 136.00 | 3,721,079 | +1.97(+1.47%) |
Sep 14, 2016 | 133.65 | 135.32 | 133.53 | 134.03 | 3,565,260 | +0.66(+0.50%) |
Sep 13, 2016 | 134.90 | 135.10 | 132.20 | 133.37 | 4,014,097 | -2.16(-1.59%) |
Sep 12, 2016 | 130.83 | 135.95 | 130.72 | 135.53 | 5,649,941 | +4.32(+3.30%) |
Sep 09, 2016 | 133.68 | 133.73 | 131.19 | 131.20 | 3,975,004 | -3.48(-2.59%) |
Sep 08, 2016 | 133.98 | 134.99 | 133.71 | 134.69 | 3,314,628 | +0.27(+0.20%) |
Sep 07, 2016 | 133.75 | 135.06 | 133.29 | 134.42 | 2,556,166 | -0.16(-0.12%) |
Sep 06, 2016 | 133.80 | 135.32 | 133.44 | 134.58 | 2,436,871 | +0.84(+0.63%) |
Sep 02, 2016 | 134.35 | 133.74 | 133.74 | 133.74 | 2,645,177 | -0.28(-0.21%) |
Sep 01, 2016 | 134.35 | 134.36 | 132.83 | 134.02 | 2,381,574 | +0.06(+0.04%) |
Aug 31, 2016 | 134.50 | 135.02 | 133.78 | 133.97 | 3,727,520 | -0.55(-0.41%) |
Aug 30, 2016 | 134.84 | 135.45 | 134.02 | 134.52 | 2,289,643 | -0.59(-0.44%) |
Aug 29, 2016 | 135.79 | 135.89 | 134.80 | 135.11 | 3,189,020 | -0.36(-0.27%) |
Aug 26, 2016 | 134.55 | 136.28 | 133.74 | 135.47 | 3,713,365 | +1.37(+1.02%) |
Aug 25, 2016 | 133.86 | 135.07 | 132.94 | 134.10 | 3,330,700 | -0.48(-0.36%) |
Aug 24, 2016 | 137.07 | 137.76 | 134.14 | 134.58 | 3,877,621 | -2.81(-2.04%) |
Aug 23, 2016 | 137.42 | 138.64 | 136.81 | 137.39 | 3,016,650 | +0.04(+0.03%) |
Aug 22, 2016 | 136.87 | 138.00 | 136.46 | 137.35 | 3,304,811 | +0.58(+0.42%) |
Aug 19, 2016 | 137.15 | 137.83 | 135.70 | 136.77 | 3,422,776 | -0.89(-0.65%) |
Aug 18, 2016 | 137.41 | 139.15 | 136.73 | 137.66 | 4,344,614 | +0.35(+0.25%) |
Aug 17, 2016 | 135.50 | 137.47 | 135.25 | 137.32 | 3,276,248 | +1.69(+1.25%) |
Aug 16, 2016 | 137.50 | 137.79 | 135.55 | 135.62 | 3,329,280 | -1.91(-1.39%) |
Aug 15, 2016 | 135.09 | 137.64 | 135.09 | 137.53 | 3,534,435 | +2.02(+1.49%) |
Aug 12, 2016 | 134.12 | 135.62 | 133.68 | 135.51 | 2,378,860 | +0.46(+0.34%) |
Aug 11, 2016 | 134.90 | 135.32 | 133.97 | 135.05 | 2,735,866 | +0.94(+0.70%) |
Aug 10, 2016 | 134.63 | 134.87 | 133.70 | 134.11 | 3,161,896 | -0.67(-0.49%) |
Aug 09, 2016 | 135.23 | 135.73 | 134.46 | 134.78 | 2,673,862 | -0.20(-0.15%) |
Aug 08, 2016 | 135.74 | 136.41 | 134.58 | 134.98 | 3,455,638 | -1.03(-0.76%) |
Aug 05, 2016 | 135.77 | 136.69 | 135.11 | 136.01 | 2,845,761 | +0.78(+0.57%) |
Aug 04, 2016 | 135.73 | 136.02 | 134.75 | 135.24 | 2,709,535 | -0.59(-0.44%) |
Aug 03, 2016 | 136.08 | 136.59 | 134.93 | 135.83 | 4,994,476 | -0.56(-0.41%) |
Aug 02, 2016 | 137.10 | 138.24 | 135.63 | 136.40 | 8,412,667 | -0.01(-0.01%) |
Aug 01, 2016 | 135.43 | 137.05 | 134.93 | 136.41 | 4,560,551 | +1.67(+1.24%) |
Jul 29, 2016 | 134.38 | 134.92 | 133.56 | 134.74 | 3,985,591 | +0.59(+0.44%) |
Jul 28, 2016 | 132.31 | 134.56 | 130.41 | 134.15 | 6,629,674 | +0.47(+0.35%) |
Jul 27, 2016 | 131.15 | 134.00 | 131.14 | 133.68 | 5,360,903 | +2.36(+1.80%) |
Jul 26, 2016 | 129.93 | 131.62 | 129.83 | 131.32 | 3,681,601 | +0.87(+0.67%) |
Jul 25, 2016 | 129.78 | 130.76 | 128.50 | 130.45 | 3,453,301 | +0.70(+0.54%) |
Jul 22, 2016 | 129.06 | 130.27 | 128.45 | 129.76 | 3,192,414 | +1.16(+0.90%) |
Jul 21, 2016 | 127.97 | 128.65 | 127.44 | 128.60 | 2,517,507 | +0.74(+0.58%) |
Jul 20, 2016 | 127.23 | 128.17 | 126.74 | 127.86 | 2,759,665 | +0.60(+0.47%) |
Jul 19, 2016 | 127.82 | 129.00 | 126.83 | 127.27 | 2,871,943 | -0.34(-0.27%) |
Jul 18, 2016 | 128.31 | 128.45 | 127.50 | 127.61 | 2,318,066 | -0.27(-0.21%) |
Jul 15, 2016 | 128.02 | 128.90 | 126.54 | 127.88 | 4,059,770 | +0.42(+0.33%) |
Jul 14, 2016 | 126.88 | 127.66 | 125.89 | 127.46 | 3,121,414 | +1.74(+1.38%) |
Jul 13, 2016 | 127.38 | 127.40 | 125.56 | 125.72 | 3,436,851 | -1.13(-0.89%) |
Jul 12, 2016 | 125.80 | 127.10 | 125.72 | 126.85 | 3,072,957 | +1.39(+1.11%) |
Jul 11, 2016 | 126.38 | 127.13 | 125.31 | 125.46 | 3,146,735 | -0.72(-0.57%) |
Jul 08, 2016 | 123.45 | 126.19 | 122.64 | 126.18 | 4,777,080 | +3.53(+2.88%) |
Jul 07, 2016 | 122.07 | 122.78 | 121.59 | 122.64 | 3,111,542 | +1.82(+1.50%) |
Jul 05, 2016 | 120.84 | 121.35 | 120.13 | 120.83 | 2,999,262 | -0.01(-0.01%) |