Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.63 | 142.07 | 139.89 | 141.47 | 1,544,712 | +1.40(+1.00%) |
Sep 29, 2016 | 142.22 | 142.22 | 139.90 | 140.07 | 739,548 | -2.37(-1.66%) |
Sep 28, 2016 | 142.16 | 142.53 | 140.88 | 142.43 | 853,106 | +0.57(+0.40%) |
Sep 27, 2016 | 140.76 | 141.89 | 140.55 | 141.86 | 714,853 | +0.95(+0.67%) |
Sep 26, 2016 | 141.46 | 141.94 | 140.79 | 140.91 | 647,453 | -1.43(-1.00%) |
Sep 23, 2016 | 143.66 | 143.66 | 142.33 | 142.34 | 752,258 | -1.10(-0.77%) |
Sep 22, 2016 | 142.43 | 143.52 | 142.28 | 143.44 | 585,594 | +1.96(+1.39%) |
Sep 21, 2016 | 140.05 | 141.58 | 139.29 | 141.48 | 1,758,626 | +1.84(+1.32%) |
Sep 20, 2016 | 140.56 | 140.75 | 139.60 | 139.64 | 411,058 | -0.39(-0.28%) |
Sep 19, 2016 | 139.66 | 141.19 | 139.36 | 140.03 | 629,390 | +1.07(+0.77%) |
Sep 16, 2016 | 138.67 | 139.41 | 138.38 | 138.96 | 1,713,150 | -0.52(-0.37%) |
Sep 15, 2016 | 137.60 | 139.57 | 137.48 | 139.48 | 460,283 | +1.94(+1.41%) |
Sep 14, 2016 | 137.26 | 138.28 | 137.00 | 137.54 | 1,080,213 | +0.48(+0.35%) |
Sep 13, 2016 | 138.59 | 138.84 | 136.22 | 137.06 | 1,156,759 | -2.50(-1.79%) |
Sep 12, 2016 | 136.87 | 139.62 | 136.65 | 139.56 | 696,971 | +2.09(+1.52%) |
Sep 09, 2016 | 140.81 | 140.89 | 137.40 | 137.48 | 942,473 | -4.49(-3.16%) |
Sep 08, 2016 | 142.36 | 142.36 | 141.64 | 141.96 | 367,788 | -0.44(-0.31%) |
Sep 07, 2016 | 141.66 | 142.43 | 141.43 | 142.41 | 623,551 | +0.71(+0.50%) |
Sep 06, 2016 | 141.69 | 141.84 | 140.91 | 141.70 | 477,519 | +0.46(+0.32%) |
Sep 02, 2016 | 140.79 | 141.24 | 141.24 | 141.24 | 496,149 | +1.26(+0.90%) |
Sep 01, 2016 | 139.73 | 140.14 | 138.51 | 139.98 | 751,610 | +0.49(+0.35%) |
Aug 31, 2016 | 140.23 | 140.39 | 138.79 | 139.49 | 674,316 | -0.94(-0.67%) |
Aug 30, 2016 | 140.42 | 140.80 | 139.87 | 140.43 | 352,441 | +0.23(+0.16%) |
Aug 29, 2016 | 139.90 | 140.72 | 139.80 | 140.20 | 378,722 | +0.65(+0.47%) |
Aug 26, 2016 | 139.81 | 140.93 | 138.69 | 139.54 | 640,680 | -0.08(-0.05%) |
Aug 25, 2016 | 139.19 | 140.25 | 138.73 | 139.62 | 616,315 | +0.08(+0.05%) |
Aug 24, 2016 | 140.90 | 141.31 | 139.21 | 139.54 | 1,141,328 | -1.42(-1.01%) |
Aug 23, 2016 | 140.40 | 141.35 | 140.36 | 140.97 | 499,181 | +1.03(+0.73%) |
Aug 22, 2016 | 139.19 | 140.07 | 138.89 | 139.94 | 668,974 | +0.50(+0.36%) |
Aug 19, 2016 | 139.13 | 139.72 | 138.77 | 139.44 | 363,378 | -0.06(-0.04%) |
Aug 18, 2016 | 138.51 | 139.50 | 138.38 | 139.50 | 444,775 | +0.96(+0.69%) |
Aug 17, 2016 | 139.14 | 139.32 | 137.76 | 138.54 | 609,301 | -0.65(-0.47%) |
Aug 16, 2016 | 140.24 | 140.24 | 139.03 | 139.19 | 696,972 | -1.28(-0.91%) |
Aug 15, 2016 | 139.43 | 140.85 | 139.43 | 140.47 | 861,395 | +1.35(+0.97%) |
Aug 12, 2016 | 138.65 | 139.35 | 138.53 | 139.13 | 455,837 | +0.27(+0.19%) |
Aug 11, 2016 | 138.70 | 139.18 | 138.18 | 138.86 | 313,587 | +0.68(+0.49%) |
Aug 10, 2016 | 139.23 | 139.43 | 137.64 | 138.18 | 777,336 | -1.06(-0.76%) |
Aug 09, 2016 | 138.79 | 139.44 | 138.75 | 139.24 | 429,522 | +0.37(+0.27%) |
Aug 08, 2016 | 139.34 | 139.72 | 138.63 | 138.87 | 514,156 | -0.29(-0.21%) |
Aug 05, 2016 | 138.41 | 139.47 | 137.94 | 139.16 | 913,545 | +1.66(+1.21%) |
Aug 04, 2016 | 137.46 | 138.27 | 137.20 | 137.50 | 503,299 | +0.16(+0.12%) |
Aug 03, 2016 | 136.22 | 137.36 | 135.86 | 137.34 | 1,330,279 | +0.88(+0.65%) |
Aug 02, 2016 | 138.55 | 138.55 | 135.89 | 136.46 | 1,556,238 | -2.04(-1.47%) |
Aug 01, 2016 | 138.28 | 138.95 | 137.43 | 138.50 | 2,786,707 | +0.51(+0.37%) |
Jul 29, 2016 | 137.75 | 138.78 | 136.73 | 137.99 | 1,075,109 | +0.17(+0.12%) |
Jul 28, 2016 | 137.72 | 138.23 | 137.41 | 137.82 | 361,964 | -0.05(-0.03%) |
Jul 27, 2016 | 137.58 | 138.01 | 136.99 | 137.87 | 564,970 | +0.66(+0.48%) |
Jul 26, 2016 | 136.60 | 137.55 | 136.27 | 137.20 | 534,423 | +0.55(+0.40%) |
Jul 25, 2016 | 136.59 | 136.86 | 136.13 | 136.65 | 465,530 | -0.14(-0.10%) |
Jul 22, 2016 | 135.67 | 137.07 | 135.47 | 136.79 | 460,827 | +1.18(+0.87%) |
Jul 21, 2016 | 136.17 | 136.98 | 135.21 | 135.62 | 536,162 | -0.75(-0.55%) |
Jul 20, 2016 | 135.35 | 136.72 | 134.95 | 136.37 | 599,104 | +1.42(+1.05%) |
Jul 19, 2016 | 135.71 | 136.03 | 134.62 | 134.94 | 560,467 | -0.78(-0.57%) |
Jul 18, 2016 | 135.38 | 136.28 | 135.26 | 135.72 | 551,576 | +0.19(+0.14%) |
Jul 15, 2016 | 135.77 | 136.05 | 135.10 | 135.53 | 554,024 | +0.37(+0.27%) |
Jul 14, 2016 | 136.17 | 136.59 | 135.13 | 135.16 | 1,657,292 | +0.03(+0.02%) |
Jul 13, 2016 | 136.59 | 136.84 | 135.02 | 135.13 | 1,603,772 | -0.87(-0.64%) |
Jul 12, 2016 | 135.58 | 136.76 | 135.12 | 136.01 | 1,426,930 | +1.53(+1.14%) |
Jul 11, 2016 | 133.99 | 134.88 | 133.81 | 134.48 | 1,053,420 | +1.35(+1.01%) |
Jul 08, 2016 | 131.25 | 133.46 | 130.16 | 133.13 | 922,026 | +2.97(+2.28%) |
Jul 07, 2016 | 130.03 | 130.81 | 129.26 | 130.16 | 837,685 | +0.46(+0.35%) |
Jul 06, 2016 | 127.88 | 129.75 | 127.79 | 129.71 | 1,712,444 | +1.14(+0.89%) |
Jul 05, 2016 | 129.73 | 130.04 | 127.85 | 128.57 | 825,171 | -1.63(-1.26%) |