Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 118.84 | 119.61 | 118.84 | 119.19 | 24,301 | +0.63(+0.53%) |
Sep 29, 2016 | 119.19 | 119.19 | 118.32 | 118.56 | 15,956 | -0.61(-0.51%) |
Sep 28, 2016 | 118.87 | 119.17 | 118.42 | 119.17 | 11,818 | +0.55(+0.46%) |
Sep 27, 2016 | 117.53 | 118.69 | 117.53 | 118.62 | 26,269 | +1.45(+1.23%) |
Sep 26, 2016 | 117.35 | 117.42 | 117.02 | 117.17 | 12,222 | -0.90(-0.76%) |
Sep 23, 2016 | 118.66 | 118.66 | 117.88 | 118.07 | 15,489 | -0.87(-0.73%) |
Sep 22, 2016 | 118.73 | 119.03 | 118.67 | 118.93 | 96,959 | +0.85(+0.72%) |
Sep 21, 2016 | 117.23 | 118.08 | 116.81 | 118.08 | 37,529 | +1.09(+0.93%) |
Sep 20, 2016 | 117.17 | 117.36 | 116.67 | 117.00 | 11,837 | +0.20(+0.17%) |
Sep 19, 2016 | 117.30 | 117.81 | 116.58 | 116.80 | 20,734 | -0.07(-0.06%) |
Sep 16, 2016 | 117.30 | 117.30 | 116.38 | 116.86 | 17,305 | -0.35(-0.30%) |
Sep 15, 2016 | 115.46 | 117.30 | 115.46 | 117.21 | 32,776 | +1.79(+1.55%) |
Sep 14, 2016 | 115.05 | 115.96 | 115.05 | 115.42 | 282,214 | +0.50(+0.44%) |
Sep 13, 2016 | 115.50 | 115.60 | 114.47 | 114.92 | 57,109 | -1.13(-0.97%) |
Sep 12, 2016 | 113.51 | 116.09 | 113.51 | 116.04 | 15,530 | +1.53(+1.34%) |
Sep 09, 2016 | 115.99 | 116.28 | 114.47 | 114.51 | 18,203 | -2.46(-2.11%) |
Sep 08, 2016 | 117.77 | 117.77 | 116.73 | 116.98 | 53,223 | -0.83(-0.70%) |
Sep 07, 2016 | 117.81 | 117.87 | 117.44 | 117.81 | 31,334 | +0.18(+0.16%) |
Sep 06, 2016 | 117.39 | 117.62 | 117.02 | 117.62 | 23,441 | +0.63(+0.54%) |
Sep 02, 2016 | 116.83 | 117.00 | 117.00 | 117.00 | 24,726 | +0.51(+0.44%) |
Sep 01, 2016 | 116.03 | 116.55 | 115.58 | 116.49 | 25,967 | +0.35(+0.30%) |
Aug 31, 2016 | 116.07 | 116.16 | 115.70 | 116.14 | 111,416 | -0.02(-0.01%) |
Aug 30, 2016 | 116.30 | 116.59 | 115.89 | 116.16 | 18,460 | -0.32(-0.28%) |
Aug 29, 2016 | 116.20 | 116.76 | 116.20 | 116.48 | 16,481 | +0.74(+0.64%) |
Aug 26, 2016 | 115.88 | 116.78 | 115.57 | 115.74 | 7,525 | -0.12(-0.10%) |
Aug 25, 2016 | 115.41 | 115.98 | 114.98 | 115.85 | 14,918 | +0.25(+0.22%) |
Aug 24, 2016 | 116.26 | 116.26 | 115.32 | 115.60 | 11,222 | -0.66(-0.56%) |
Aug 23, 2016 | 116.16 | 116.48 | 116.16 | 116.26 | 44,212 | +0.56(+0.48%) |
Aug 22, 2016 | 115.62 | 115.91 | 115.34 | 115.70 | 10,841 | -0.04(-0.03%) |
Aug 19, 2016 | 115.31 | 115.79 | 115.15 | 115.74 | 15,233 | +0.18(+0.16%) |
Aug 18, 2016 | 115.36 | 115.61 | 115.19 | 115.55 | 15,515 | +0.18(+0.16%) |
Aug 17, 2016 | 115.48 | 115.48 | 114.73 | 115.37 | 18,751 | -0.11(-0.09%) |
Aug 16, 2016 | 115.96 | 115.96 | 115.48 | 115.48 | 39,677 | -0.61(-0.52%) |
Aug 15, 2016 | 115.70 | 116.34 | 115.70 | 116.08 | 13,366 | +0.46(+0.40%) |
Aug 12, 2016 | 115.47 | 115.62 | 115.30 | 115.62 | 23,973 | -0.06(-0.05%) |
Aug 11, 2016 | 115.49 | 115.86 | 115.41 | 115.68 | 27,662 | +0.50(+0.43%) |
Aug 10, 2016 | 115.52 | 115.52 | 115.00 | 115.18 | 13,639 | -0.32(-0.28%) |
Aug 09, 2016 | 115.35 | 115.78 | 115.33 | 115.50 | 127,155 | +0.20(+0.18%) |
Aug 08, 2016 | 115.44 | 115.46 | 115.05 | 115.29 | 19,358 | -0.04(-0.03%) |
Aug 05, 2016 | 114.56 | 115.41 | 114.56 | 115.33 | 90,508 | +1.34(+1.17%) |
Aug 04, 2016 | 113.47 | 114.13 | 113.40 | 113.99 | 28,587 | +0.60(+0.53%) |
Aug 03, 2016 | 112.88 | 113.41 | 112.88 | 113.40 | 22,306 | +0.39(+0.34%) |
Aug 02, 2016 | 113.93 | 114.01 | 112.53 | 113.01 | 28,488 | -1.12(-0.98%) |
Aug 01, 2016 | 113.76 | 114.27 | 113.62 | 114.13 | 16,118 | +0.37(+0.32%) |
Jul 29, 2016 | 113.88 | 113.98 | 113.52 | 113.76 | 231,985 | +0.22(+0.19%) |
Jul 28, 2016 | 113.49 | 113.62 | 113.06 | 113.54 | 9,528 | +0.49(+0.43%) |
Jul 27, 2016 | 113.47 | 113.47 | 112.71 | 113.05 | 426,943 | +0.51(+0.45%) |
Jul 26, 2016 | 112.17 | 112.82 | 112.00 | 112.54 | 8,640 | +0.53(+0.47%) |
Jul 25, 2016 | 112.02 | 112.09 | 111.69 | 112.01 | 30,252 | -0.07(-0.06%) |
Jul 22, 2016 | 111.47 | 112.08 | 111.21 | 112.08 | 11,136 | +0.65(+0.59%) |
Jul 21, 2016 | 112.15 | 112.16 | 111.25 | 111.42 | 35,906 | -0.64(-0.58%) |
Jul 20, 2016 | 111.44 | 112.37 | 111.29 | 112.07 | 29,697 | +1.59(+1.44%) |
Jul 19, 2016 | 110.44 | 110.79 | 110.41 | 110.48 | 5,584 | -0.40(-0.36%) |
Jul 18, 2016 | 110.31 | 110.99 | 109.93 | 110.88 | 12,126 | +0.70(+0.64%) |
Jul 15, 2016 | 110.62 | 110.69 | 109.99 | 110.17 | 14,034 | -0.21(-0.19%) |
Jul 14, 2016 | 110.30 | 110.61 | 110.25 | 110.38 | 23,012 | +0.73(+0.67%) |
Jul 13, 2016 | 110.16 | 110.16 | 109.65 | 109.65 | 21,745 | -0.18(-0.17%) |
Jul 12, 2016 | 109.51 | 109.96 | 109.30 | 109.84 | 17,702 | +1.05(+0.96%) |
Jul 11, 2016 | 108.74 | 109.12 | 108.74 | 108.79 | 24,772 | +0.69(+0.64%) |
Jul 08, 2016 | 106.94 | 108.17 | 106.25 | 108.09 | 9,662 | +1.85(+1.74%) |
Jul 07, 2016 | 106.15 | 106.61 | 105.78 | 106.25 | 9,262 | +0.13(+0.13%) |
Jul 06, 2016 | 104.77 | 106.11 | 104.57 | 106.11 | 19,725 | +0.79(+0.75%) |
Jul 05, 2016 | 105.47 | 105.50 | 104.88 | 105.32 | 11,636 | -0.77(-0.73%) |