Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 118.83 | 119.60 | 118.83 | 119.18 | 24,302 | +0.63(+0.53%) |
Sep 29, 2016 | 119.19 | 119.19 | 118.31 | 118.55 | 15,957 | -0.61(-0.51%) |
Sep 28, 2016 | 118.86 | 119.16 | 118.42 | 119.16 | 11,818 | +0.55(+0.46%) |
Sep 27, 2016 | 117.52 | 118.68 | 117.52 | 118.61 | 26,271 | +1.45(+1.23%) |
Sep 26, 2016 | 117.34 | 117.41 | 117.01 | 117.16 | 12,223 | -0.90(-0.76%) |
Sep 23, 2016 | 118.65 | 118.65 | 117.87 | 118.06 | 15,490 | -0.87(-0.73%) |
Sep 22, 2016 | 118.72 | 119.03 | 118.66 | 118.92 | 96,965 | +0.85(+0.72%) |
Sep 21, 2016 | 117.22 | 118.08 | 116.81 | 118.08 | 37,532 | +1.09(+0.93%) |
Sep 20, 2016 | 117.16 | 117.36 | 116.66 | 116.99 | 11,838 | +0.20(+0.17%) |
Sep 19, 2016 | 117.29 | 117.81 | 116.58 | 116.79 | 20,735 | -0.07(-0.06%) |
Sep 16, 2016 | 117.29 | 117.29 | 116.37 | 116.86 | 17,306 | -0.35(-0.30%) |
Sep 15, 2016 | 115.45 | 117.29 | 115.45 | 117.20 | 32,778 | +1.79(+1.55%) |
Sep 14, 2016 | 115.05 | 115.95 | 115.05 | 115.41 | 282,232 | +0.50(+0.44%) |
Sep 13, 2016 | 115.50 | 115.59 | 114.47 | 114.91 | 57,112 | -1.13(-0.97%) |
Sep 12, 2016 | 113.50 | 116.08 | 113.50 | 116.04 | 15,531 | +1.53(+1.34%) |
Sep 09, 2016 | 115.98 | 116.27 | 114.47 | 114.51 | 18,205 | -2.46(-2.11%) |
Sep 08, 2016 | 117.76 | 117.76 | 116.72 | 116.97 | 53,226 | -0.83(-0.70%) |
Sep 07, 2016 | 117.81 | 117.87 | 117.44 | 117.80 | 31,336 | +0.18(+0.16%) |
Sep 06, 2016 | 117.38 | 117.61 | 117.01 | 117.61 | 23,442 | +0.62(+0.53%) |
Sep 02, 2016 | 116.83 | 116.99 | 116.99 | 116.99 | 24,727 | +0.51(+0.44%) |
Sep 01, 2016 | 116.02 | 116.55 | 115.58 | 116.48 | 25,969 | +0.35(+0.30%) |
Aug 31, 2016 | 116.07 | 116.15 | 115.70 | 116.13 | 111,423 | -0.02(-0.01%) |
Aug 30, 2016 | 116.30 | 116.58 | 115.88 | 116.15 | 18,461 | -0.32(-0.28%) |
Aug 29, 2016 | 116.19 | 116.75 | 116.19 | 116.47 | 16,482 | +0.74(+0.64%) |
Aug 26, 2016 | 115.87 | 116.77 | 115.56 | 115.73 | 7,526 | -0.11(-0.10%) |
Aug 25, 2016 | 115.40 | 115.97 | 114.98 | 115.84 | 14,919 | +0.25(+0.22%) |
Aug 24, 2016 | 116.25 | 116.25 | 115.31 | 115.59 | 11,223 | -0.66(-0.56%) |
Aug 23, 2016 | 116.15 | 116.47 | 116.15 | 116.25 | 44,214 | +0.56(+0.48%) |
Aug 22, 2016 | 115.61 | 115.90 | 115.33 | 115.69 | 10,841 | -0.04(-0.03%) |
Aug 19, 2016 | 115.31 | 115.79 | 115.14 | 115.73 | 15,234 | +0.18(+0.16%) |
Aug 18, 2016 | 115.35 | 115.60 | 115.18 | 115.55 | 15,516 | +0.18(+0.16%) |
Aug 17, 2016 | 115.47 | 115.47 | 114.72 | 115.36 | 18,752 | -0.11(-0.09%) |
Aug 16, 2016 | 115.95 | 115.95 | 115.47 | 115.47 | 39,679 | -0.61(-0.52%) |
Aug 15, 2016 | 115.69 | 116.33 | 115.69 | 116.08 | 13,367 | +0.46(+0.40%) |
Aug 12, 2016 | 115.46 | 115.61 | 115.30 | 115.61 | 23,975 | -0.06(-0.05%) |
Aug 11, 2016 | 115.48 | 115.85 | 115.40 | 115.67 | 27,663 | +0.50(+0.43%) |
Aug 10, 2016 | 115.51 | 115.51 | 114.99 | 115.17 | 13,640 | -0.32(-0.27%) |
Aug 09, 2016 | 115.34 | 115.78 | 115.33 | 115.49 | 127,163 | +0.20(+0.18%) |
Aug 08, 2016 | 115.43 | 115.45 | 115.05 | 115.29 | 19,359 | -0.04(-0.03%) |
Aug 05, 2016 | 114.56 | 115.40 | 114.56 | 115.33 | 90,513 | +1.34(+1.17%) |
Aug 04, 2016 | 113.47 | 114.12 | 113.39 | 113.99 | 28,589 | +0.60(+0.53%) |
Aug 03, 2016 | 112.87 | 113.40 | 112.87 | 113.39 | 22,307 | +0.39(+0.34%) |
Aug 02, 2016 | 113.92 | 114.01 | 112.52 | 113.00 | 28,489 | -1.12(-0.98%) |
Aug 01, 2016 | 113.76 | 114.27 | 113.61 | 114.12 | 16,119 | +0.36(+0.32%) |
Jul 29, 2016 | 113.87 | 113.98 | 113.52 | 113.76 | 232,000 | +0.22(+0.20%) |
Jul 28, 2016 | 113.49 | 113.61 | 113.06 | 113.53 | 9,529 | +0.49(+0.43%) |
Jul 27, 2016 | 113.47 | 113.47 | 112.71 | 113.04 | 426,971 | +0.51(+0.45%) |
Jul 26, 2016 | 112.17 | 112.81 | 111.99 | 112.53 | 8,641 | +0.53(+0.47%) |
Jul 25, 2016 | 112.01 | 112.08 | 111.69 | 112.00 | 30,254 | -0.07(-0.06%) |
Jul 22, 2016 | 111.47 | 112.07 | 111.20 | 112.07 | 11,136 | +0.65(+0.59%) |
Jul 21, 2016 | 112.14 | 112.16 | 111.24 | 111.42 | 35,909 | -0.64(-0.58%) |
Jul 20, 2016 | 111.44 | 112.36 | 111.28 | 112.06 | 29,699 | +1.59(+1.44%) |
Jul 19, 2016 | 110.44 | 110.78 | 110.41 | 110.47 | 5,584 | -0.40(-0.36%) |
Jul 18, 2016 | 110.30 | 110.98 | 109.92 | 110.87 | 12,126 | +0.70(+0.64%) |
Jul 15, 2016 | 110.62 | 110.69 | 109.98 | 110.17 | 14,035 | -0.21(-0.19%) |
Jul 14, 2016 | 110.29 | 110.60 | 110.24 | 110.38 | 23,014 | +0.73(+0.67%) |
Jul 13, 2016 | 110.16 | 110.16 | 109.65 | 109.65 | 21,746 | -0.18(-0.17%) |
Jul 12, 2016 | 109.50 | 109.95 | 109.29 | 109.83 | 17,703 | +1.05(+0.96%) |
Jul 11, 2016 | 108.73 | 109.12 | 108.73 | 108.78 | 24,774 | +0.69(+0.64%) |
Jul 08, 2016 | 106.93 | 108.17 | 106.24 | 108.09 | 9,663 | +1.85(+1.74%) |
Jul 07, 2016 | 106.14 | 106.60 | 105.78 | 106.24 | 9,263 | +0.14(+0.13%) |
Jul 06, 2016 | 104.77 | 106.10 | 104.56 | 106.10 | 19,727 | +0.79(+0.75%) |
Jul 05, 2016 | 105.46 | 105.49 | 104.87 | 105.31 | 11,637 | -0.77(-0.73%) |