Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 118.14 | 119.07 | 118.03 | 118.72 | 25,046,376 | +0.88(+0.75%) |
Sep 29, 2016 | 118.51 | 118.72 | 117.33 | 117.84 | 26,924,058 | -0.86(-0.72%) |
Sep 28, 2016 | 118.62 | 118.77 | 118.09 | 118.70 | 14,741,579 | +0.20(+0.17%) |
Sep 27, 2016 | 117.31 | 118.56 | 117.15 | 118.50 | 18,668,188 | +1.16(+0.99%) |
Sep 26, 2016 | 117.66 | 117.80 | 117.17 | 117.34 | 16,399,546 | -0.99(-0.84%) |
Sep 23, 2016 | 118.92 | 118.93 | 118.16 | 118.33 | 22,213,394 | -0.76(-0.64%) |
Sep 22, 2016 | 118.85 | 119.22 | 118.72 | 119.09 | 22,587,850 | +0.94(+0.80%) |
Sep 21, 2016 | 117.48 | 118.32 | 116.81 | 118.15 | 31,532,972 | +1.15(+0.98%) |
Sep 20, 2016 | 117.19 | 117.48 | 116.80 | 117.00 | 18,075,958 | +0.22(+0.19%) |
Sep 19, 2016 | 117.57 | 117.95 | 116.55 | 116.78 | 16,220,782 | -0.51(-0.43%) |
Sep 16, 2016 | 117.22 | 117.41 | 116.71 | 117.29 | 27,596,528 | -0.35(-0.30%) |
Sep 15, 2016 | 115.89 | 117.81 | 115.86 | 117.64 | 39,447,208 | +1.80(+1.55%) |
Sep 14, 2016 | 115.43 | 116.47 | 115.39 | 115.84 | 28,200,828 | +0.55(+0.48%) |
Sep 13, 2016 | 115.73 | 116.09 | 114.73 | 115.29 | 45,857,508 | -1.04(-0.89%) |
Sep 12, 2016 | 113.64 | 116.49 | 113.63 | 116.33 | 39,613,020 | +2.05(+1.79%) |
Sep 09, 2016 | 116.23 | 116.51 | 114.26 | 114.28 | 50,813,288 | -2.95(-2.52%) |
Sep 08, 2016 | 117.57 | 117.60 | 116.92 | 117.23 | 20,107,824 | -0.69(-0.59%) |
Sep 07, 2016 | 117.95 | 118.12 | 117.47 | 117.92 | 17,543,476 | +0.07(+0.06%) |
Sep 06, 2016 | 117.29 | 117.85 | 117.06 | 117.85 | 18,518,246 | +0.73(+0.62%) |
Sep 02, 2016 | 117.32 | 117.12 | 117.12 | 117.12 | 18,088,200 | +0.38(+0.33%) |
Sep 01, 2016 | 116.48 | 116.88 | 115.91 | 116.74 | 20,942,188 | +0.30(+0.26%) |
Aug 31, 2016 | 116.38 | 116.56 | 115.95 | 116.44 | 16,165,887 | -0.12(-0.10%) |
Aug 30, 2016 | 116.73 | 117.09 | 116.16 | 116.56 | 19,840,946 | -0.38(-0.32%) |
Aug 29, 2016 | 116.81 | 117.25 | 116.79 | 116.94 | 11,179,215 | +0.16(+0.14%) |
Aug 26, 2016 | 116.66 | 117.52 | 116.08 | 116.78 | 23,895,964 | +0.17(+0.15%) |
Aug 25, 2016 | 116.48 | 116.97 | 116.36 | 116.61 | 24,250,650 | -0.19(-0.16%) |
Aug 24, 2016 | 117.49 | 117.64 | 116.41 | 116.80 | 17,672,474 | -0.76(-0.65%) |
Aug 23, 2016 | 117.79 | 118.01 | 117.51 | 117.56 | 11,992,070 | +0.21(+0.18%) |
Aug 22, 2016 | 117.09 | 117.55 | 116.87 | 117.35 | 14,498,687 | +0.09(+0.08%) |
Aug 19, 2016 | 117.10 | 117.52 | 116.76 | 117.26 | 18,742,960 | -0.03(-0.03%) |
Aug 18, 2016 | 117.15 | 117.46 | 116.94 | 117.29 | 10,031,786 | +0.03(+0.03%) |
Aug 17, 2016 | 117.08 | 117.30 | 116.43 | 117.26 | 15,974,810 | +0.21(+0.18%) |
Aug 16, 2016 | 117.47 | 117.49 | 117.03 | 117.05 | 14,150,603 | -0.65(-0.55%) |
Aug 15, 2016 | 117.33 | 117.97 | 117.31 | 117.70 | 11,773,692 | +0.50(+0.43%) |
Aug 12, 2016 | 116.91 | 117.21 | 116.79 | 117.20 | 19,379,036 | +0.08(+0.07%) |
Aug 11, 2016 | 117.01 | 117.37 | 116.78 | 117.12 | 12,960,080 | +0.50(+0.43%) |
Aug 10, 2016 | 116.96 | 117.02 | 116.31 | 116.62 | 14,687,055 | -0.30(-0.26%) |
Aug 09, 2016 | 116.73 | 117.29 | 116.67 | 116.92 | 13,274,917 | +0.27(+0.23%) |
Aug 08, 2016 | 116.82 | 116.87 | 116.28 | 116.65 | 12,354,328 | -0.13(-0.11%) |
Aug 05, 2016 | 116.28 | 117.04 | 116.13 | 116.78 | 23,196,570 | +1.11(+0.96%) |
Aug 04, 2016 | 115.32 | 115.78 | 115.03 | 115.67 | 12,830,991 | +0.33(+0.29%) |
Aug 03, 2016 | 114.88 | 115.35 | 114.80 | 115.34 | 15,003,839 | +0.38(+0.33%) |
Aug 02, 2016 | 115.68 | 115.77 | 114.22 | 114.96 | 21,272,530 | -0.88(-0.76%) |
Aug 01, 2016 | 115.31 | 118.78 | 115.17 | 115.84 | 13,973,135 | +0.61(+0.53%) |
Jul 29, 2016 | 115.24 | 115.54 | 114.87 | 115.23 | 22,385,320 | +0.25(+0.22%) |
Jul 28, 2016 | 114.76 | 115.11 | 114.40 | 114.98 | 16,924,256 | +0.40(+0.35%) |
Jul 27, 2016 | 114.76 | 114.88 | 114.10 | 114.58 | 27,642,320 | +0.79(+0.69%) |
Jul 26, 2016 | 113.63 | 114.20 | 113.22 | 113.79 | 21,210,388 | +0.13(+0.11%) |
Jul 25, 2016 | 113.56 | 113.69 | 113.28 | 113.66 | 12,964,499 | +0.01(+0.01%) |
Jul 22, 2016 | 113.28 | 113.78 | 112.91 | 113.65 | 20,003,364 | +0.47(+0.42%) |
Jul 21, 2016 | 113.52 | 113.74 | 112.87 | 113.18 | 18,882,124 | -0.26(-0.23%) |
Jul 20, 2016 | 112.75 | 113.65 | 112.60 | 113.44 | 24,991,872 | +1.31(+1.17%) |
Jul 19, 2016 | 112.17 | 112.48 | 111.93 | 112.13 | 18,928,236 | -0.41(-0.36%) |
Jul 18, 2016 | 111.86 | 112.74 | 111.85 | 112.54 | 20,702,504 | +0.74(+0.66%) |
Jul 15, 2016 | 112.22 | 112.30 | 111.55 | 111.80 | 17,999,312 | -0.18(-0.16%) |
Jul 14, 2016 | 111.96 | 112.19 | 111.70 | 111.98 | 20,841,082 | +0.76(+0.68%) |
Jul 13, 2016 | 111.79 | 111.82 | 111.21 | 111.22 | 21,076,102 | -0.27(-0.24%) |
Jul 12, 2016 | 111.59 | 111.79 | 111.34 | 111.49 | 21,897,644 | +0.56(+0.50%) |
Jul 11, 2016 | 110.68 | 111.33 | 110.66 | 110.93 | 20,213,028 | +0.63(+0.57%) |
Jul 08, 2016 | 109.20 | 110.36 | 108.62 | 110.30 | 29,457,872 | +1.68(+1.55%) |
Jul 07, 2016 | 108.39 | 108.86 | 108.11 | 108.62 | 19,153,656 | +1.20(+1.12%) |
Jul 05, 2016 | 107.58 | 107.66 | 106.84 | 107.42 | 21,158,164 | -0.66(-0.61%) |