Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.32 | 141.15 | 140.32 | 141.15 | 3,878 | +1.63(+1.17%) |
Sep 29, 2016 | 140.03 | 140.10 | 139.38 | 139.52 | 854 | -1.34(-0.95%) |
Sep 28, 2016 | 140.43 | 141.05 | 140.06 | 140.86 | 1,899 | +0.06(+0.05%) |
Sep 27, 2016 | 140.10 | 140.80 | 140.10 | 140.80 | 515 | +0.56(+0.40%) |
Sep 26, 2016 | 140.86 | 140.86 | 140.24 | 140.24 | 1,111 | -1.54(-1.09%) |
Sep 23, 2016 | 142.05 | 142.10 | 141.57 | 141.78 | 2,006 | -0.42(-0.30%) |
Sep 22, 2016 | 141.00 | 142.20 | 141.00 | 142.20 | 1,297 | +1.72(+1.23%) |
Sep 21, 2016 | 139.81 | 140.49 | 138.98 | 140.48 | 1,509 | +1.21(+0.87%) |
Sep 20, 2016 | 139.60 | 139.66 | 139.26 | 139.26 | 1,462 | -0.47(-0.34%) |
Sep 19, 2016 | 139.43 | 139.73 | 139.43 | 139.73 | 1,626 | +0.66(+0.47%) |
Sep 16, 2016 | 139.08 | 139.08 | 139.08 | 139.08 | 675 | -0.78(-0.56%) |
Sep 15, 2016 | 138.57 | 139.92 | 138.57 | 139.86 | 4,677 | +1.79(+1.30%) |
Sep 14, 2016 | 138.00 | 138.09 | 138.00 | 138.07 | 3,206 | +0.09(+0.06%) |
Sep 13, 2016 | 138.85 | 139.18 | 137.49 | 137.98 | 4,319 | -2.32(-1.65%) |
Sep 12, 2016 | 138.43 | 140.30 | 138.43 | 140.30 | 2,136 | +1.64(+1.18%) |
Sep 09, 2016 | 141.48 | 141.48 | 138.66 | 138.66 | 1,484 | -3.85(-2.70%) |
Sep 08, 2016 | 142.48 | 142.78 | 142.43 | 142.51 | 4,621 | -0.47(-0.33%) |
Sep 07, 2016 | 142.59 | 142.98 | 142.53 | 142.98 | 1,452 | +0.76(+0.54%) |
Sep 06, 2016 | 142.79 | 142.79 | 141.79 | 142.22 | 2,510 | +0.47(+0.33%) |
Sep 02, 2016 | 141.35 | 141.75 | 141.75 | 141.75 | 3,476 | +1.04(+0.74%) |
Sep 01, 2016 | 139.66 | 140.71 | 139.49 | 140.71 | 2,067 | +0.11(+0.08%) |
Aug 31, 2016 | 140.13 | 140.60 | 139.97 | 140.60 | 561 | -0.15(-0.11%) |
Aug 30, 2016 | 141.26 | 141.26 | 140.75 | 140.75 | 831 | -0.57(-0.41%) |
Aug 29, 2016 | 141.33 | 141.33 | 141.33 | 141.33 | 424 | +1.00(+0.71%) |
Aug 26, 2016 | 139.86 | 140.33 | 139.86 | 140.33 | 2,255 | -0.47(-0.34%) |
Aug 25, 2016 | 140.84 | 140.84 | 140.81 | 140.81 | 498 | +0.52(+0.37%) |
Aug 24, 2016 | 141.70 | 141.70 | 140.28 | 140.28 | 536 | -1.42(-1.00%) |
Aug 23, 2016 | 141.70 | 141.99 | 141.65 | 141.71 | 1,619 | +1.45(+1.04%) |
Aug 22, 2016 | 140.25 | 140.25 | 140.25 | 140.25 | 581 | -0.05(-0.03%) |
Aug 19, 2016 | 140.06 | 140.41 | 140.00 | 140.30 | 1,556 | +0.21(+0.15%) |
Aug 18, 2016 | 139.60 | 140.09 | 139.60 | 140.09 | 1,209 | +0.60(+0.43%) |
Aug 17, 2016 | 140.13 | 140.13 | 138.76 | 139.50 | 1,911 | -0.71(-0.50%) |
Aug 16, 2016 | 140.76 | 140.87 | 140.20 | 140.20 | 3,605 | -1.41(-0.99%) |
Aug 15, 2016 | 141.56 | 141.89 | 141.54 | 141.61 | 2,769 | +1.30(+0.92%) |
Aug 12, 2016 | 139.89 | 140.40 | 139.89 | 140.31 | 6,570 | +0.00(+0.00%) |
Aug 11, 2016 | 140.18 | 140.53 | 140.13 | 140.31 | 35,942 | +0.53(+0.38%) |
Aug 10, 2016 | 140.19 | 140.19 | 139.77 | 139.78 | 1,247 | -1.12(-0.79%) |
Aug 09, 2016 | 140.91 | 140.91 | 140.90 | 140.90 | 687 | +0.11(+0.08%) |
Aug 08, 2016 | 141.33 | 141.33 | 140.79 | 140.79 | 628 | -0.06(-0.04%) |
Aug 05, 2016 | 140.28 | 141.04 | 140.28 | 140.85 | 1,320 | +1.26(+0.90%) |
Aug 04, 2016 | 139.32 | 139.85 | 139.32 | 139.59 | 2,131 | +0.82(+0.59%) |
Aug 03, 2016 | 137.76 | 138.83 | 137.76 | 138.77 | 1,721 | +0.53(+0.38%) |
Aug 02, 2016 | 138.01 | 138.34 | 137.66 | 138.25 | 1,251 | -1.73(-1.24%) |
Aug 01, 2016 | 139.87 | 140.57 | 139.87 | 139.98 | 3,674 | +0.21(+0.15%) |
Jul 29, 2016 | 139.27 | 140.28 | 139.16 | 139.77 | 8,070 | +0.11(+0.08%) |
Jul 28, 2016 | 139.35 | 139.66 | 139.07 | 139.66 | 1,108 | +1.06(+0.77%) |
Jul 27, 2016 | 138.26 | 138.65 | 138.26 | 138.60 | 582 | +0.40(+0.29%) |
Jul 26, 2016 | 138.20 | 138.20 | 138.20 | 138.20 | 970 | +0.55(+0.40%) |
Jul 25, 2016 | 137.84 | 137.84 | 137.44 | 137.65 | 994 | -0.61(-0.44%) |
Jul 22, 2016 | 137.12 | 138.26 | 137.12 | 138.26 | 5,458 | +0.53(+0.39%) |
Jul 21, 2016 | 137.72 | 137.72 | 137.72 | 137.72 | 597 | +1.76(+1.30%) |
Jul 19, 2016 | 136.38 | 136.38 | 135.88 | 135.96 | 330 | -0.91(-0.67%) |
Jul 18, 2016 | 136.21 | 136.87 | 136.21 | 136.87 | 1,010 | +0.77(+0.56%) |
Jul 15, 2016 | 136.05 | 136.31 | 136.05 | 136.10 | 2,409 | -0.20(-0.15%) |
Jul 14, 2016 | 136.72 | 136.74 | 136.12 | 136.31 | 2,573 | +0.01(+0.01%) |
Jul 13, 2016 | 137.48 | 137.48 | 136.19 | 136.30 | 2,035 | -0.95(-0.69%) |
Jul 12, 2016 | 136.56 | 137.73 | 136.56 | 137.25 | 49,851 | +1.57(+1.16%) |
Jul 11, 2016 | 135.37 | 135.90 | 135.37 | 135.68 | 2,889 | +1.45(+1.08%) |
Jul 08, 2016 | 132.97 | 134.22 | 131.36 | 134.22 | 2,818 | +2.87(+2.18%) |
Jul 07, 2016 | 132.40 | 132.45 | 131.36 | 131.36 | 3,949 | -0.08(-0.06%) |
Jul 06, 2016 | 129.81 | 131.44 | 129.81 | 131.44 | 1,835 | +0.80(+0.61%) |
Jul 05, 2016 | 131.52 | 131.52 | 129.93 | 130.64 | 2,719 | -1.08(-0.82%) |