Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 116.06 | 116.43 | 115.73 | 115.83 | 3,675,331 | +0.56(+0.49%) |
Sep 29, 2016 | 116.64 | 116.75 | 114.93 | 115.26 | 2,819,424 | -1.46(-1.25%) |
Sep 28, 2016 | 116.19 | 116.97 | 116.13 | 116.72 | 2,576,954 | +0.85(+0.73%) |
Sep 27, 2016 | 115.42 | 116.35 | 115.40 | 115.87 | 3,698,633 | +0.23(+0.20%) |
Sep 26, 2016 | 116.23 | 116.27 | 115.54 | 115.64 | 2,770,683 | -0.95(-0.81%) |
Sep 23, 2016 | 117.91 | 118.11 | 116.46 | 116.59 | 2,907,590 | -1.62(-1.37%) |
Sep 22, 2016 | 118.19 | 119.39 | 118.07 | 118.20 | 2,813,296 | +0.17(+0.14%) |
Sep 21, 2016 | 116.91 | 118.17 | 116.66 | 118.03 | 2,677,839 | +1.31(+1.12%) |
Sep 20, 2016 | 116.80 | 117.32 | 116.55 | 116.72 | 2,432,236 | +0.58(+0.50%) |
Sep 19, 2016 | 115.71 | 116.95 | 115.71 | 116.15 | 2,670,159 | +1.09(+0.95%) |
Sep 16, 2016 | 115.59 | 115.64 | 114.61 | 115.06 | 5,110,544 | -1.01(-0.87%) |
Sep 15, 2016 | 115.36 | 116.33 | 115.25 | 116.06 | 2,561,916 | +0.64(+0.55%) |
Sep 14, 2016 | 115.65 | 116.56 | 115.15 | 115.42 | 2,837,321 | -0.30(-0.26%) |
Sep 13, 2016 | 116.22 | 116.72 | 115.64 | 115.72 | 2,836,978 | -1.33(-1.14%) |
Sep 12, 2016 | 115.02 | 117.25 | 114.81 | 117.05 | 2,911,110 | +1.62(+1.40%) |
Sep 09, 2016 | 117.57 | 117.65 | 115.44 | 115.44 | 3,169,782 | -2.93(-2.48%) |
Sep 08, 2016 | 117.77 | 118.44 | 117.61 | 118.37 | 2,166,613 | +0.23(+0.19%) |
Sep 07, 2016 | 118.33 | 118.66 | 118.00 | 118.14 | 1,724,703 | -0.47(-0.39%) |
Sep 06, 2016 | 118.67 | 119.14 | 118.22 | 118.61 | 2,020,739 | -0.23(-0.19%) |
Sep 02, 2016 | 118.65 | 118.83 | 118.83 | 118.83 | 2,006,884 | +0.54(+0.46%) |
Sep 01, 2016 | 117.85 | 118.41 | 117.51 | 118.29 | 1,666,472 | +0.49(+0.41%) |
Aug 31, 2016 | 117.97 | 118.15 | 117.37 | 117.80 | 2,489,203 | -0.60(-0.51%) |
Aug 30, 2016 | 118.78 | 118.97 | 118.03 | 118.40 | 1,582,088 | -0.23(-0.19%) |
Aug 29, 2016 | 118.21 | 118.76 | 117.83 | 118.63 | 1,600,343 | +0.72(+0.61%) |
Aug 26, 2016 | 118.43 | 119.12 | 117.59 | 117.92 | 2,015,484 | -0.11(-0.09%) |
Aug 25, 2016 | 117.70 | 118.51 | 117.68 | 118.03 | 1,278,379 | +0.11(+0.09%) |
Aug 24, 2016 | 117.92 | 118.28 | 117.65 | 117.92 | 1,730,082 | -0.24(-0.20%) |
Aug 23, 2016 | 118.05 | 118.66 | 117.83 | 118.15 | 1,819,471 | +0.46(+0.39%) |
Aug 22, 2016 | 117.76 | 118.03 | 117.23 | 117.69 | 2,033,324 | -0.35(-0.30%) |
Aug 19, 2016 | 117.42 | 118.16 | 117.04 | 118.05 | 1,986,023 | +0.28(+0.24%) |
Aug 18, 2016 | 118.11 | 118.11 | 117.37 | 117.76 | 1,656,443 | -0.45(-0.38%) |
Aug 17, 2016 | 117.43 | 118.36 | 117.20 | 118.22 | 2,067,027 | +1.02(+0.87%) |
Aug 16, 2016 | 117.77 | 117.91 | 117.17 | 117.20 | 2,084,570 | -0.86(-0.73%) |
Aug 15, 2016 | 118.34 | 118.60 | 117.99 | 118.06 | 1,939,706 | +0.19(+0.16%) |
Aug 12, 2016 | 118.65 | 118.65 | 117.62 | 117.87 | 1,885,577 | -0.48(-0.40%) |
Aug 11, 2016 | 117.09 | 118.41 | 116.96 | 118.34 | 3,124,394 | +1.42(+1.22%) |
Aug 10, 2016 | 116.46 | 116.94 | 116.28 | 116.92 | 1,875,489 | +0.28(+0.24%) |
Aug 09, 2016 | 116.62 | 116.97 | 116.34 | 116.64 | 1,680,625 | -0.12(-0.11%) |
Aug 08, 2016 | 116.97 | 117.05 | 116.56 | 116.76 | 2,030,625 | +0.01(+0.01%) |
Aug 05, 2016 | 116.55 | 117.04 | 115.97 | 116.75 | 2,752,185 | +0.50(+0.43%) |
Aug 04, 2016 | 117.01 | 117.31 | 116.15 | 116.26 | 1,640,080 | -0.37(-0.32%) |
Aug 03, 2016 | 116.85 | 117.12 | 116.36 | 116.63 | 2,170,656 | +0.01(+0.01%) |
Aug 02, 2016 | 116.76 | 116.79 | 115.89 | 116.62 | 3,234,890 | +0.05(+0.04%) |
Aug 01, 2016 | 115.78 | 116.74 | 115.78 | 116.57 | 2,444,580 | -0.05(-0.04%) |
Jul 29, 2016 | 116.45 | 116.92 | 116.13 | 116.62 | 2,480,619 | +0.25(+0.21%) |
Jul 28, 2016 | 116.15 | 116.62 | 115.75 | 116.37 | 2,752,187 | -0.19(-0.16%) |
Jul 27, 2016 | 116.00 | 117.00 | 116.00 | 116.56 | 3,608,984 | +0.40(+0.34%) |
Jul 26, 2016 | 115.84 | 117.03 | 115.17 | 116.16 | 5,233,094 | -1.29(-1.10%) |
Jul 25, 2016 | 117.82 | 117.97 | 116.98 | 117.45 | 2,962,364 | -0.53(-0.45%) |
Jul 22, 2016 | 117.97 | 118.04 | 117.27 | 117.98 | 1,843,876 | +0.12(+0.10%) |
Jul 21, 2016 | 118.53 | 118.71 | 117.49 | 117.86 | 2,966,990 | -0.76(-0.64%) |
Jul 20, 2016 | 118.82 | 119.17 | 118.55 | 118.62 | 2,161,586 | +0.12(+0.10%) |
Jul 19, 2016 | 118.42 | 118.77 | 117.88 | 118.50 | 1,607,902 | +0.09(+0.07%) |
Jul 18, 2016 | 118.63 | 118.80 | 118.18 | 118.42 | 1,872,615 | -0.19(-0.16%) |
Jul 15, 2016 | 118.67 | 118.89 | 118.06 | 118.61 | 3,785,732 | +0.33(+0.28%) |
Jul 14, 2016 | 117.79 | 118.55 | 117.61 | 118.28 | 2,912,148 | +1.10(+0.94%) |
Jul 13, 2016 | 117.18 | 117.47 | 116.83 | 117.17 | 2,281,061 | +0.03(+0.03%) |
Jul 12, 2016 | 116.87 | 117.45 | 116.40 | 117.14 | 2,940,534 | +0.75(+0.65%) |
Jul 11, 2016 | 116.00 | 116.69 | 115.85 | 116.39 | 2,538,080 | +0.58(+0.50%) |
Jul 08, 2016 | 114.99 | 116.25 | 114.34 | 115.81 | 4,170,158 | +1.47(+1.29%) |
Jul 07, 2016 | 114.48 | 114.84 | 113.85 | 114.34 | 2,817,795 | -0.19(-0.17%) |
Jul 06, 2016 | 114.55 | 114.73 | 113.81 | 114.53 | 3,645,052 | -0.31(-0.27%) |
Jul 05, 2016 | 114.33 | 114.92 | 113.45 | 114.83 | 3,599,617 | +0.06(+0.05%) |