Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.17 | 141.09 | 139.91 | 140.28 | 660,607 | +0.09(+0.07%) |
Sep 29, 2016 | 140.72 | 141.54 | 139.41 | 140.19 | 479,512 | -0.95(-0.67%) |
Sep 28, 2016 | 141.76 | 142.24 | 139.88 | 141.14 | 521,848 | -0.78(-0.55%) |
Sep 27, 2016 | 141.76 | 142.49 | 141.39 | 141.92 | 302,991 | +0.13(+0.09%) |
Sep 26, 2016 | 142.17 | 142.36 | 141.30 | 141.79 | 303,376 | -0.71(-0.50%) |
Sep 23, 2016 | 142.22 | 143.06 | 141.52 | 142.50 | 539,027 | +0.17(+0.12%) |
Sep 22, 2016 | 141.80 | 143.28 | 140.93 | 142.34 | 983,918 | +1.36(+0.96%) |
Sep 21, 2016 | 140.83 | 141.60 | 139.33 | 140.98 | 418,098 | +0.62(+0.44%) |
Sep 20, 2016 | 140.09 | 141.14 | 139.98 | 140.36 | 302,676 | +0.40(+0.28%) |
Sep 19, 2016 | 139.44 | 140.74 | 139.19 | 139.96 | 596,791 | +1.37(+0.99%) |
Sep 16, 2016 | 140.02 | 140.19 | 138.38 | 138.60 | 1,034,268 | -1.63(-1.16%) |
Sep 15, 2016 | 138.53 | 140.48 | 138.10 | 140.22 | 589,606 | +1.38(+0.99%) |
Sep 14, 2016 | 138.69 | 139.29 | 137.60 | 138.85 | 526,797 | +0.59(+0.43%) |
Sep 13, 2016 | 138.45 | 139.76 | 137.79 | 138.25 | 568,673 | -0.16(-0.11%) |
Sep 12, 2016 | 133.78 | 138.50 | 133.61 | 138.41 | 613,730 | +3.76(+2.79%) |
Sep 09, 2016 | 136.77 | 136.84 | 134.21 | 134.65 | 567,159 | -2.87(-2.08%) |
Sep 08, 2016 | 138.60 | 138.74 | 137.26 | 137.52 | 370,922 | -1.14(-0.82%) |
Sep 07, 2016 | 138.67 | 138.86 | 137.80 | 138.66 | 355,234 | +0.28(+0.20%) |
Sep 06, 2016 | 139.27 | 139.27 | 137.56 | 138.38 | 570,519 | -0.76(-0.54%) |
Sep 02, 2016 | 137.71 | 139.14 | 139.14 | 139.14 | 415,863 | +1.83(+1.34%) |
Sep 01, 2016 | 137.45 | 138.05 | 136.74 | 137.31 | 435,909 | -0.52(-0.37%) |
Aug 31, 2016 | 137.07 | 138.13 | 136.74 | 137.82 | 425,551 | +0.13(+0.09%) |
Aug 30, 2016 | 138.26 | 138.50 | 136.59 | 137.69 | 493,170 | -0.52(-0.37%) |
Aug 29, 2016 | 136.70 | 138.75 | 136.38 | 138.21 | 421,877 | +1.51(+1.11%) |
Aug 26, 2016 | 138.72 | 138.94 | 135.59 | 136.70 | 652,823 | -1.74(-1.26%) |
Aug 25, 2016 | 137.45 | 138.84 | 137.32 | 138.44 | 292,544 | +0.39(+0.28%) |
Aug 24, 2016 | 138.81 | 138.99 | 137.77 | 138.05 | 662,621 | -0.61(-0.44%) |
Aug 23, 2016 | 138.68 | 139.32 | 138.00 | 138.66 | 406,576 | +0.38(+0.27%) |
Aug 22, 2016 | 135.75 | 138.62 | 135.71 | 138.28 | 923,060 | +2.57(+1.89%) |
Aug 19, 2016 | 135.56 | 136.38 | 134.65 | 135.71 | 560,808 | +0.14(+0.10%) |
Aug 18, 2016 | 132.98 | 136.21 | 132.98 | 135.57 | 737,784 | +2.36(+1.77%) |
Aug 17, 2016 | 132.87 | 133.32 | 132.20 | 133.22 | 355,824 | +0.55(+0.42%) |
Aug 16, 2016 | 133.69 | 134.16 | 132.26 | 132.66 | 379,278 | -1.09(-0.81%) |
Aug 15, 2016 | 134.49 | 135.43 | 133.44 | 133.75 | 358,185 | -0.90(-0.67%) |
Aug 12, 2016 | 133.72 | 135.18 | 133.46 | 134.65 | 205,879 | +0.10(+0.08%) |
Aug 11, 2016 | 134.11 | 135.19 | 133.69 | 134.55 | 255,569 | +0.94(+0.70%) |
Aug 10, 2016 | 133.39 | 133.98 | 133.20 | 133.61 | 165,467 | +0.07(+0.06%) |
Aug 09, 2016 | 133.15 | 134.32 | 133.15 | 133.54 | 321,255 | +0.20(+0.15%) |
Aug 08, 2016 | 134.37 | 134.49 | 132.96 | 133.34 | 448,895 | -1.36(-1.01%) |
Aug 05, 2016 | 135.27 | 135.79 | 134.63 | 134.70 | 427,269 | -0.29(-0.22%) |
Aug 04, 2016 | 134.73 | 135.82 | 134.38 | 134.99 | 338,121 | +0.31(+0.23%) |
Aug 03, 2016 | 134.22 | 134.69 | 133.43 | 134.68 | 380,529 | +0.65(+0.49%) |
Aug 02, 2016 | 135.49 | 135.76 | 133.28 | 134.03 | 516,801 | -1.91(-1.40%) |
Aug 01, 2016 | 135.40 | 136.40 | 134.82 | 135.93 | 529,544 | +0.20(+0.15%) |
Jul 29, 2016 | 135.64 | 136.11 | 134.63 | 135.73 | 469,284 | +0.05(+0.03%) |
Jul 28, 2016 | 135.70 | 136.17 | 134.86 | 135.68 | 357,796 | +0.02(+0.01%) |
Jul 27, 2016 | 134.92 | 135.73 | 134.00 | 135.67 | 620,510 | +1.01(+0.75%) |
Jul 26, 2016 | 135.32 | 136.26 | 134.23 | 134.65 | 1,137,552 | -1.44(-1.06%) |
Jul 25, 2016 | 136.50 | 137.42 | 135.73 | 136.09 | 1,136,714 | -1.00(-0.73%) |
Jul 22, 2016 | 133.87 | 137.29 | 133.73 | 137.09 | 1,317,089 | +3.80(+2.85%) |
Jul 21, 2016 | 133.56 | 135.21 | 130.90 | 133.30 | 3,523,806 | +7.16(+5.68%) |
Jul 20, 2016 | 125.59 | 127.04 | 125.13 | 126.14 | 1,446,184 | +1.23(+0.99%) |
Jul 19, 2016 | 125.25 | 125.48 | 124.48 | 124.90 | 807,388 | +0.00(+0.00%) |
Jul 18, 2016 | 125.29 | 125.48 | 124.19 | 124.90 | 602,963 | -0.14(-0.11%) |
Jul 15, 2016 | 125.21 | 125.57 | 124.32 | 125.04 | 723,460 | +0.06(+0.04%) |
Jul 14, 2016 | 125.61 | 125.93 | 124.60 | 124.99 | 549,589 | +0.20(+0.16%) |
Jul 13, 2016 | 124.62 | 125.66 | 124.40 | 124.78 | 631,808 | -0.21(-0.17%) |
Jul 12, 2016 | 125.36 | 125.75 | 124.86 | 125.00 | 695,982 | -0.32(-0.26%) |
Jul 11, 2016 | 124.94 | 125.46 | 123.68 | 125.32 | 1,031,567 | +0.82(+0.66%) |
Jul 08, 2016 | 123.88 | 125.47 | 123.35 | 124.50 | 592,722 | +1.15(+0.93%) |
Jul 07, 2016 | 124.54 | 124.72 | 122.09 | 123.35 | 750,536 | -1.03(-0.83%) |
Jul 06, 2016 | 122.47 | 124.61 | 122.43 | 124.38 | 974,389 | +0.97(+0.78%) |
Jul 05, 2016 | 122.18 | 123.43 | 121.50 | 123.41 | 875,785 | +1.23(+1.01%) |