Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 136.96 | 139.06 | 135.12 | 138.09 | 5,247,465 | +1.99(+1.46%) |
Sep 29, 2016 | 139.90 | 140.39 | 135.09 | 136.10 | 4,357,454 | -3.85(-2.75%) |
Sep 28, 2016 | 139.86 | 140.25 | 138.44 | 139.96 | 1,952,368 | +0.48(+0.34%) |
Sep 27, 2016 | 137.62 | 139.96 | 136.85 | 139.48 | 3,039,248 | +1.21(+0.87%) |
Sep 26, 2016 | 140.28 | 140.40 | 137.86 | 138.27 | 3,237,564 | -3.12(-2.21%) |
Sep 23, 2016 | 143.64 | 143.94 | 141.33 | 141.39 | 3,995,496 | -2.47(-1.72%) |
Sep 22, 2016 | 144.24 | 144.99 | 143.59 | 143.87 | 2,881,910 | +0.85(+0.59%) |
Sep 21, 2016 | 143.35 | 144.09 | 142.08 | 143.02 | 2,725,325 | +0.48(+0.34%) |
Sep 20, 2016 | 143.58 | 144.09 | 142.47 | 142.54 | 1,790,530 | +0.22(+0.16%) |
Sep 19, 2016 | 143.29 | 144.12 | 141.87 | 142.32 | 2,371,642 | +0.18(+0.13%) |
Sep 16, 2016 | 143.72 | 143.89 | 141.81 | 142.14 | 5,296,204 | -1.78(-1.24%) |
Sep 15, 2016 | 141.95 | 144.50 | 141.93 | 143.92 | 1,945,822 | +1.64(+1.16%) |
Sep 14, 2016 | 143.00 | 143.73 | 141.79 | 142.28 | 2,330,719 | -0.72(-0.50%) |
Sep 13, 2016 | 144.31 | 145.54 | 142.47 | 143.00 | 3,256,260 | -3.48(-2.37%) |
Sep 12, 2016 | 143.00 | 146.99 | 142.34 | 146.47 | 3,092,375 | +2.13(+1.48%) |
Sep 09, 2016 | 146.28 | 147.64 | 144.29 | 144.34 | 3,984,479 | -2.65(-1.80%) |
Sep 08, 2016 | 145.01 | 147.17 | 144.46 | 146.99 | 3,540,543 | +1.70(+1.17%) |
Sep 07, 2016 | 144.45 | 145.74 | 144.41 | 145.28 | 1,850,311 | +0.29(+0.20%) |
Sep 06, 2016 | 144.47 | 145.38 | 143.39 | 144.99 | 2,376,553 | +0.13(+0.09%) |
Sep 02, 2016 | 144.30 | 144.86 | 144.86 | 144.86 | 2,040,852 | +0.57(+0.40%) |
Sep 01, 2016 | 145.56 | 145.62 | 142.70 | 144.29 | 3,320,574 | -0.81(-0.56%) |
Aug 31, 2016 | 144.92 | 145.77 | 143.40 | 145.10 | 4,307,208 | +0.08(+0.05%) |
Aug 30, 2016 | 142.33 | 145.15 | 142.52 | 145.03 | 3,424,117 | +2.70(+1.89%) |
Aug 29, 2016 | 142.10 | 143.17 | 141.71 | 142.33 | 3,072,891 | +0.77(+0.54%) |
Aug 26, 2016 | 142.23 | 143.35 | 141.04 | 141.56 | 2,816,443 | +0.06(+0.04%) |
Aug 25, 2016 | 140.80 | 141.62 | 140.40 | 141.50 | 1,689,905 | +0.51(+0.36%) |
Aug 24, 2016 | 141.40 | 142.18 | 140.60 | 140.99 | 2,386,272 | -0.67(-0.47%) |
Aug 23, 2016 | 142.44 | 143.16 | 141.57 | 141.65 | 2,304,011 | -0.15(-0.11%) |
Aug 22, 2016 | 141.59 | 142.36 | 140.64 | 141.81 | 1,697,818 | +0.02(+0.02%) |
Aug 19, 2016 | 141.04 | 142.35 | 140.31 | 141.78 | 2,158,312 | +0.15(+0.10%) |
Aug 18, 2016 | 141.02 | 142.06 | 140.42 | 141.64 | 2,052,495 | +0.33(+0.24%) |
Aug 17, 2016 | 141.53 | 141.86 | 140.51 | 141.30 | 2,417,456 | +0.02(+0.01%) |
Aug 16, 2016 | 140.72 | 142.23 | 140.49 | 141.29 | 2,958,964 | +0.09(+0.06%) |
Aug 15, 2016 | 139.77 | 141.45 | 139.71 | 141.20 | 2,604,201 | +1.96(+1.41%) |
Aug 12, 2016 | 138.75 | 139.34 | 138.23 | 139.24 | 1,689,292 | -0.52(-0.37%) |
Aug 11, 2016 | 138.34 | 140.09 | 138.11 | 139.76 | 2,142,849 | +1.42(+1.03%) |
Aug 10, 2016 | 139.41 | 139.54 | 138.18 | 138.34 | 1,941,720 | -1.07(-0.76%) |
Aug 09, 2016 | 138.60 | 140.37 | 138.60 | 139.40 | 2,294,385 | +0.52(+0.37%) |
Aug 08, 2016 | 138.26 | 139.86 | 138.18 | 138.88 | 2,657,458 | +0.63(+0.46%) |
Aug 05, 2016 | 136.25 | 138.28 | 135.79 | 138.25 | 3,137,557 | +3.45(+2.56%) |
Aug 04, 2016 | 134.95 | 135.53 | 134.26 | 134.81 | 2,351,554 | -0.25(-0.18%) |
Aug 03, 2016 | 133.44 | 135.57 | 133.21 | 135.05 | 2,678,630 | +1.94(+1.46%) |
Aug 02, 2016 | 134.46 | 135.15 | 132.52 | 133.11 | 3,731,376 | -1.81(-1.34%) |
Aug 01, 2016 | 135.45 | 136.40 | 134.70 | 134.92 | 2,715,245 | -0.54(-0.40%) |
Jul 29, 2016 | 136.05 | 136.63 | 135.32 | 135.45 | 2,800,005 | -1.47(-1.07%) |
Jul 28, 2016 | 136.62 | 137.29 | 135.48 | 136.92 | 2,400,474 | -0.39(-0.29%) |
Jul 27, 2016 | 137.49 | 138.32 | 136.82 | 137.31 | 2,717,193 | -0.14(-0.11%) |
Jul 26, 2016 | 137.05 | 137.75 | 135.97 | 137.46 | 2,518,213 | +0.55(+0.40%) |
Jul 25, 2016 | 136.16 | 137.60 | 136.13 | 136.90 | 2,293,401 | +0.08(+0.06%) |
Jul 22, 2016 | 136.72 | 137.09 | 136.35 | 136.82 | 2,124,097 | +0.31(+0.22%) |
Jul 21, 2016 | 137.93 | 138.09 | 136.27 | 136.51 | 3,514,011 | -1.47(-1.06%) |
Jul 20, 2016 | 138.64 | 138.93 | 135.80 | 137.98 | 4,159,598 | +0.31(+0.22%) |
Jul 19, 2016 | 138.19 | 139.95 | 137.09 | 137.67 | 6,330,787 | -1.64(-1.18%) |
Jul 18, 2016 | 138.48 | 139.96 | 138.18 | 139.31 | 5,547,543 | +1.44(+1.05%) |
Jul 15, 2016 | 138.91 | 139.15 | 137.06 | 137.87 | 3,609,230 | -0.77(-0.55%) |
Jul 14, 2016 | 136.72 | 139.23 | 136.48 | 138.63 | 5,964,329 | +3.94(+2.93%) |
Jul 13, 2016 | 133.91 | 134.99 | 133.18 | 134.69 | 5,013,701 | +0.85(+0.64%) |
Jul 12, 2016 | 131.35 | 134.12 | 131.28 | 133.84 | 6,002,070 | +4.03(+3.11%) |
Jul 11, 2016 | 129.21 | 130.48 | 129.12 | 129.81 | 3,566,590 | +1.54(+1.20%) |
Jul 08, 2016 | 127.39 | 128.72 | 125.38 | 128.26 | 3,847,238 | +2.88(+2.30%) |
Jul 07, 2016 | 124.53 | 126.31 | 124.46 | 125.38 | 3,022,590 | +1.21(+0.98%) |
Jul 06, 2016 | 121.92 | 124.48 | 121.64 | 124.17 | 3,448,673 | +0.96(+0.78%) |
Jul 05, 2016 | 125.14 | 125.33 | 122.25 | 123.20 | 4,622,722 | -3.24(-2.56%) |