Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 115.37 | 116.10 | 114.51 | 115.45 | 1,834,972 | +0.42(+0.37%) |
Sep 29, 2016 | 116.04 | 116.04 | 114.79 | 115.03 | 1,523,452 | -1.23(-1.06%) |
Sep 28, 2016 | 116.12 | 116.47 | 115.28 | 116.26 | 1,100,275 | +0.52(+0.45%) |
Sep 27, 2016 | 115.18 | 115.80 | 114.50 | 115.74 | 976,259 | +0.81(+0.70%) |
Sep 26, 2016 | 115.26 | 115.51 | 114.60 | 114.93 | 1,419,301 | -0.70(-0.61%) |
Sep 23, 2016 | 116.89 | 116.91 | 115.63 | 115.63 | 1,815,146 | -1.30(-1.11%) |
Sep 22, 2016 | 116.78 | 117.39 | 116.50 | 116.93 | 1,506,802 | +0.24(+0.21%) |
Sep 21, 2016 | 114.81 | 116.69 | 114.59 | 116.69 | 1,760,923 | +2.06(+1.80%) |
Sep 20, 2016 | 115.29 | 115.45 | 114.61 | 114.63 | 959,900 | -0.20(-0.17%) |
Sep 19, 2016 | 115.28 | 115.74 | 114.74 | 114.83 | 997,284 | -0.23(-0.20%) |
Sep 16, 2016 | 114.00 | 115.44 | 113.97 | 115.06 | 2,813,048 | +0.63(+0.55%) |
Sep 15, 2016 | 112.48 | 114.52 | 111.88 | 114.43 | 2,089,115 | +1.62(+1.44%) |
Sep 14, 2016 | 114.07 | 114.18 | 112.50 | 112.81 | 2,323,217 | -1.18(-1.04%) |
Sep 13, 2016 | 115.36 | 116.02 | 113.88 | 113.99 | 2,033,221 | -2.23(-1.92%) |
Sep 12, 2016 | 115.00 | 116.48 | 114.87 | 116.22 | 1,596,783 | +0.67(+0.58%) |
Sep 09, 2016 | 115.89 | 116.49 | 115.36 | 115.55 | 1,596,115 | -0.99(-0.85%) |
Sep 08, 2016 | 119.11 | 119.11 | 115.80 | 116.54 | 1,675,670 | +0.07(+0.06%) |
Sep 07, 2016 | 115.92 | 116.90 | 115.00 | 116.47 | 1,245,887 | +0.10(+0.09%) |
Sep 06, 2016 | 116.71 | 117.58 | 116.04 | 116.37 | 1,601,058 | -0.36(-0.31%) |
Sep 02, 2016 | 116.63 | 116.73 | 116.73 | 116.73 | 1,254,600 | +0.57(+0.49%) |
Sep 01, 2016 | 117.44 | 117.61 | 115.83 | 116.16 | 1,764,834 | -0.96(-0.82%) |
Aug 31, 2016 | 116.10 | 117.24 | 116.10 | 117.12 | 1,295,061 | +0.25(+0.21%) |
Aug 30, 2016 | 117.02 | 117.44 | 116.59 | 116.87 | 1,484,572 | -0.15(-0.13%) |
Aug 29, 2016 | 117.56 | 117.66 | 116.73 | 117.02 | 1,007,572 | -0.21(-0.18%) |
Aug 26, 2016 | 117.54 | 118.55 | 116.63 | 117.23 | 1,483,632 | -0.29(-0.25%) |
Aug 25, 2016 | 118.29 | 119.05 | 117.49 | 117.52 | 1,457,729 | -1.19(-1.00%) |
Aug 24, 2016 | 119.62 | 120.33 | 118.60 | 118.71 | 1,409,827 | -1.06(-0.89%) |
Aug 23, 2016 | 120.31 | 120.77 | 119.58 | 119.77 | 865,467 | -0.38(-0.32%) |
Aug 22, 2016 | 120.54 | 121.24 | 119.93 | 120.15 | 1,192,645 | +0.07(+0.06%) |
Aug 19, 2016 | 120.44 | 120.93 | 119.68 | 120.08 | 1,690,389 | -0.96(-0.79%) |
Aug 18, 2016 | 120.04 | 121.60 | 119.92 | 121.04 | 2,086,271 | +0.49(+0.41%) |
Aug 17, 2016 | 118.98 | 120.71 | 118.58 | 120.55 | 2,462,700 | +1.62(+1.36%) |
Aug 16, 2016 | 119.30 | 119.54 | 118.43 | 118.93 | 1,026,980 | -0.24(-0.20%) |
Aug 15, 2016 | 119.58 | 119.84 | 118.78 | 119.17 | 864,107 | -0.41(-0.34%) |
Aug 12, 2016 | 118.59 | 120.11 | 118.04 | 119.58 | 1,739,291 | +0.39(+0.33%) |
Aug 11, 2016 | 119.79 | 119.82 | 118.78 | 119.19 | 1,100,714 | -0.35(-0.29%) |
Aug 10, 2016 | 119.33 | 120.93 | 118.51 | 119.54 | 1,704,810 | +0.00(+0.00%) |
Aug 09, 2016 | 118.19 | 119.75 | 118.19 | 119.54 | 1,920,943 | +1.22(+1.03%) |
Aug 08, 2016 | 119.30 | 119.30 | 117.93 | 118.32 | 2,096,372 | -0.97(-0.81%) |
Aug 05, 2016 | 117.04 | 119.88 | 116.38 | 119.29 | 3,416,835 | +2.68(+2.30%) |
Aug 04, 2016 | 116.67 | 117.69 | 115.83 | 116.61 | 2,483,349 | -0.25(-0.21%) |
Aug 03, 2016 | 115.68 | 117.36 | 114.03 | 116.86 | 2,788,078 | +1.15(+0.99%) |
Aug 02, 2016 | 116.57 | 117.71 | 115.27 | 115.71 | 2,768,166 | +1.26(+1.10%) |
Aug 01, 2016 | 115.68 | 115.92 | 113.99 | 114.45 | 2,327,460 | -0.76(-0.66%) |
Jul 29, 2016 | 114.09 | 116.55 | 114.09 | 115.21 | 2,520,746 | -0.58(-0.50%) |
Jul 28, 2016 | 115.83 | 116.64 | 115.19 | 115.79 | 1,434,197 | -0.12(-0.10%) |
Jul 27, 2016 | 116.71 | 117.13 | 114.23 | 115.91 | 2,619,800 | -1.34(-1.14%) |
Jul 26, 2016 | 117.54 | 117.75 | 116.10 | 117.25 | 2,699,666 | -0.59(-0.50%) |
Jul 25, 2016 | 120.23 | 120.44 | 117.68 | 117.84 | 2,726,464 | -2.62(-2.17%) |
Jul 22, 2016 | 119.01 | 121.27 | 117.70 | 120.46 | 4,279,161 | +2.16(+1.83%) |
Jul 21, 2016 | 115.57 | 120.68 | 115.33 | 118.30 | 9,371,245 | +1.81(+1.55%) |
Jul 20, 2016 | 115.97 | 117.11 | 115.18 | 116.49 | 2,992,466 | +1.34(+1.16%) |
Jul 19, 2016 | 117.97 | 117.97 | 112.53 | 115.15 | 8,748,279 | -3.21(-2.71%) |
Jul 18, 2016 | 118.94 | 119.86 | 117.48 | 118.36 | 2,299,333 | -0.27(-0.23%) |
Jul 15, 2016 | 118.88 | 120.67 | 118.14 | 118.63 | 3,435,697 | -0.52(-0.44%) |
Jul 14, 2016 | 120.11 | 120.98 | 119.06 | 119.15 | 3,466,861 | -0.03(-0.03%) |
Jul 13, 2016 | 116.39 | 119.55 | 116.39 | 119.18 | 3,089,116 | +3.68(+3.19%) |
Jul 12, 2016 | 116.59 | 116.98 | 115.04 | 115.50 | 4,698,003 | -0.94(-0.81%) |
Jul 11, 2016 | 117.08 | 117.95 | 116.20 | 116.44 | 5,674,939 | -0.56(-0.48%) |
Jul 08, 2016 | 116.31 | 117.21 | 115.47 | 117.00 | 6,427,458 | +1.53(+1.33%) |
Jul 07, 2016 | 120.58 | 120.99 | 114.41 | 115.47 | 11,069,920 | -4.77(-3.97%) |
Jul 06, 2016 | 119.24 | 121.14 | 119.09 | 120.24 | 1,906,143 | +0.54(+0.45%) |
Jul 05, 2016 | 119.90 | 120.35 | 119.11 | 119.70 | 1,841,620 | -0.25(-0.21%) |