Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 131.75 | 133.46 | 130.84 | 132.53 | 230,782 | +1.84(+1.41%) |
Sep 29, 2016 | 131.88 | 132.40 | 130.66 | 130.68 | 199,724 | -1.16(-0.88%) |
Sep 28, 2016 | 131.11 | 132.05 | 130.20 | 131.85 | 121,251 | +0.84(+0.64%) |
Sep 27, 2016 | 130.07 | 131.56 | 129.86 | 131.00 | 206,973 | +0.85(+0.66%) |
Sep 26, 2016 | 130.58 | 131.28 | 129.99 | 130.15 | 171,971 | -0.97(-0.74%) |
Sep 23, 2016 | 131.31 | 131.69 | 130.54 | 131.12 | 168,088 | -0.47(-0.35%) |
Sep 22, 2016 | 130.86 | 131.98 | 130.27 | 131.59 | 160,046 | +1.78(+1.37%) |
Sep 21, 2016 | 129.64 | 130.02 | 128.18 | 129.81 | 180,201 | +0.90(+0.70%) |
Sep 20, 2016 | 130.45 | 130.51 | 128.69 | 128.91 | 198,033 | -0.55(-0.43%) |
Sep 19, 2016 | 130.44 | 131.40 | 129.32 | 129.46 | 185,110 | -0.35(-0.27%) |
Sep 16, 2016 | 130.34 | 130.57 | 128.83 | 129.81 | 246,199 | -1.49(-1.14%) |
Sep 15, 2016 | 129.78 | 131.44 | 129.14 | 131.31 | 123,436 | +1.49(+1.15%) |
Sep 14, 2016 | 130.47 | 131.82 | 129.34 | 129.81 | 145,533 | -0.81(-0.62%) |
Sep 13, 2016 | 130.36 | 131.20 | 129.30 | 130.63 | 269,351 | -0.28(-0.21%) |
Sep 12, 2016 | 128.28 | 131.06 | 127.75 | 130.91 | 253,797 | +1.96(+1.52%) |
Sep 09, 2016 | 131.80 | 132.14 | 128.91 | 128.95 | 235,647 | -4.18(-3.14%) |
Sep 08, 2016 | 132.98 | 133.46 | 132.33 | 133.13 | 234,302 | -0.30(-0.23%) |
Sep 07, 2016 | 133.61 | 134.40 | 132.65 | 133.43 | 244,301 | -0.78(-0.58%) |
Sep 06, 2016 | 134.84 | 135.51 | 133.64 | 134.21 | 243,594 | +0.01(+0.01%) |
Sep 02, 2016 | 133.87 | 134.19 | 134.19 | 134.19 | 221,743 | +0.95(+0.71%) |
Sep 01, 2016 | 133.69 | 134.13 | 132.40 | 133.25 | 207,604 | -0.28(-0.21%) |
Aug 31, 2016 | 133.66 | 134.22 | 131.93 | 133.53 | 223,112 | -0.06(-0.04%) |
Aug 30, 2016 | 134.42 | 134.67 | 132.85 | 133.58 | 263,861 | -0.65(-0.48%) |
Aug 29, 2016 | 133.72 | 135.14 | 133.30 | 134.23 | 271,013 | +0.57(+0.43%) |
Aug 26, 2016 | 133.83 | 135.03 | 132.64 | 133.66 | 178,081 | -0.05(-0.04%) |
Aug 25, 2016 | 133.20 | 134.81 | 132.88 | 133.71 | 200,375 | +0.08(+0.06%) |
Aug 24, 2016 | 134.10 | 134.61 | 133.28 | 133.63 | 129,335 | -0.63(-0.47%) |
Aug 23, 2016 | 135.13 | 135.67 | 133.96 | 134.26 | 286,085 | -0.51(-0.38%) |
Aug 22, 2016 | 134.31 | 134.98 | 133.76 | 134.78 | 147,055 | +0.02(+0.01%) |
Aug 19, 2016 | 134.14 | 135.53 | 133.50 | 134.76 | 166,968 | +0.18(+0.14%) |
Aug 18, 2016 | 134.72 | 134.81 | 133.78 | 134.57 | 190,777 | -0.20(-0.15%) |
Aug 17, 2016 | 134.04 | 134.91 | 133.29 | 134.78 | 208,735 | +0.86(+0.64%) |
Aug 16, 2016 | 134.91 | 135.25 | 133.85 | 133.91 | 125,312 | -1.37(-1.01%) |
Aug 15, 2016 | 135.58 | 135.58 | 134.88 | 135.28 | 129,761 | +0.47(+0.35%) |
Aug 12, 2016 | 134.84 | 135.29 | 133.90 | 134.82 | 144,955 | +0.01(+0.01%) |
Aug 11, 2016 | 135.32 | 135.63 | 134.53 | 134.81 | 240,368 | -0.03(-0.02%) |
Aug 10, 2016 | 135.46 | 135.46 | 134.33 | 134.84 | 179,712 | -0.26(-0.19%) |
Aug 09, 2016 | 136.16 | 136.23 | 134.91 | 135.10 | 199,431 | -0.68(-0.50%) |
Aug 08, 2016 | 136.02 | 136.17 | 134.89 | 135.78 | 214,852 | -0.04(-0.03%) |
Aug 05, 2016 | 136.39 | 137.32 | 135.28 | 135.81 | 287,575 | +0.11(+0.08%) |
Aug 04, 2016 | 136.04 | 136.34 | 134.70 | 135.71 | 388,161 | -0.81(-0.59%) |
Aug 03, 2016 | 134.50 | 136.53 | 134.08 | 136.51 | 797,500 | +2.29(+1.71%) |
Aug 02, 2016 | 131.74 | 135.69 | 128.90 | 134.22 | 762,271 | +9.47(+7.59%) |
Aug 01, 2016 | 125.08 | 125.73 | 124.14 | 124.76 | 360,377 | -0.62(-0.50%) |
Jul 29, 2016 | 126.12 | 126.19 | 124.62 | 125.38 | 196,113 | -0.74(-0.58%) |
Jul 28, 2016 | 127.25 | 127.25 | 125.50 | 126.11 | 184,038 | -1.15(-0.90%) |
Jul 27, 2016 | 127.62 | 128.48 | 126.17 | 127.26 | 304,685 | -0.34(-0.27%) |
Jul 26, 2016 | 127.60 | 127.83 | 126.92 | 127.60 | 156,667 | +0.33(+0.26%) |
Jul 25, 2016 | 127.15 | 128.12 | 126.66 | 127.27 | 207,348 | +0.12(+0.09%) |
Jul 22, 2016 | 125.61 | 127.19 | 125.22 | 127.15 | 185,017 | +1.58(+1.26%) |
Jul 21, 2016 | 125.53 | 127.01 | 124.81 | 125.57 | 367,766 | -0.27(-0.22%) |
Jul 20, 2016 | 124.35 | 126.30 | 124.13 | 125.84 | 241,016 | +1.67(+1.34%) |
Jul 19, 2016 | 123.69 | 124.39 | 123.42 | 124.17 | 173,588 | -0.06(-0.05%) |
Jul 18, 2016 | 123.90 | 124.68 | 123.66 | 124.23 | 243,720 | +0.52(+0.42%) |
Jul 15, 2016 | 123.22 | 124.26 | 122.36 | 123.71 | 229,402 | +0.97(+0.79%) |
Jul 14, 2016 | 124.19 | 124.40 | 121.85 | 122.74 | 260,935 | +0.25(+0.21%) |
Jul 13, 2016 | 122.35 | 123.14 | 121.99 | 122.49 | 121,593 | +0.78(+0.64%) |
Jul 12, 2016 | 120.96 | 122.61 | 120.34 | 121.71 | 253,508 | +1.62(+1.35%) |
Jul 11, 2016 | 120.43 | 120.79 | 119.48 | 120.09 | 205,210 | -0.02(-0.02%) |
Jul 08, 2016 | 120.68 | 121.63 | 119.94 | 120.11 | 255,053 | +0.70(+0.58%) |
Jul 07, 2016 | 119.54 | 120.80 | 119.03 | 119.41 | 174,531 | -0.13(-0.11%) |
Jul 06, 2016 | 118.30 | 119.70 | 118.00 | 119.54 | 323,404 | +1.06(+0.89%) |
Jul 05, 2016 | 118.92 | 119.37 | 117.56 | 118.48 | 209,607 | -0.90(-0.76%) |