Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 135.60 | 141.34 | 135.12 | 140.30 | 122,446 | +4.50(+3.31%) |
Sep 29, 2016 | 138.87 | 139.20 | 135.73 | 135.80 | 42,545 | -2.58(-1.86%) |
Sep 28, 2016 | 140.03 | 141.61 | 137.34 | 138.38 | 62,063 | -1.95(-1.39%) |
Sep 27, 2016 | 136.36 | 140.50 | 136.36 | 140.33 | 91,833 | +3.49(+2.55%) |
Sep 26, 2016 | 140.32 | 140.32 | 136.64 | 136.83 | 63,559 | -3.81(-2.71%) |
Sep 23, 2016 | 143.00 | 143.00 | 140.58 | 140.64 | 37,156 | -1.90(-1.34%) |
Sep 22, 2016 | 138.17 | 143.56 | 138.17 | 142.54 | 97,532 | +4.34(+3.14%) |
Sep 21, 2016 | 138.25 | 139.48 | 137.41 | 138.21 | 60,202 | +0.21(+0.15%) |
Sep 20, 2016 | 137.86 | 138.91 | 136.98 | 138.00 | 70,406 | +1.03(+0.75%) |
Sep 19, 2016 | 135.88 | 138.25 | 135.88 | 136.97 | 45,022 | +0.75(+0.55%) |
Sep 16, 2016 | 138.75 | 138.75 | 135.44 | 136.22 | 78,957 | -2.41(-1.74%) |
Sep 15, 2016 | 138.41 | 139.11 | 137.90 | 138.63 | 40,099 | +0.21(+0.15%) |
Sep 14, 2016 | 139.91 | 140.99 | 138.37 | 138.42 | 32,406 | -0.92(-0.66%) |
Sep 13, 2016 | 141.09 | 142.06 | 138.69 | 139.34 | 63,474 | -2.51(-1.77%) |
Sep 12, 2016 | 141.43 | 143.21 | 140.87 | 141.85 | 140,016 | +0.56(+0.40%) |
Sep 09, 2016 | 142.87 | 143.84 | 141.17 | 141.29 | 107,465 | -2.29(-1.60%) |
Sep 08, 2016 | 145.71 | 147.04 | 143.35 | 143.58 | 93,977 | -2.83(-1.93%) |
Sep 07, 2016 | 145.77 | 148.54 | 144.84 | 146.41 | 113,507 | +0.85(+0.59%) |
Sep 06, 2016 | 146.39 | 146.59 | 144.11 | 145.56 | 43,183 | -0.10(-0.07%) |
Sep 02, 2016 | 144.60 | 145.67 | 145.67 | 145.67 | 87,967 | +1.12(+0.77%) |
Sep 01, 2016 | 141.95 | 144.55 | 141.95 | 144.55 | 55,381 | +2.23(+1.56%) |
Aug 31, 2016 | 143.07 | 143.07 | 141.88 | 142.32 | 55,584 | -0.21(-0.15%) |
Aug 30, 2016 | 142.63 | 143.65 | 141.61 | 142.53 | 56,268 | +0.25(+0.17%) |
Aug 29, 2016 | 142.49 | 144.64 | 142.04 | 142.29 | 56,573 | -1.02(-0.71%) |
Aug 26, 2016 | 144.16 | 145.53 | 142.00 | 143.31 | 68,602 | -1.16(-0.80%) |
Aug 25, 2016 | 142.99 | 145.61 | 142.99 | 144.46 | 51,222 | +0.80(+0.56%) |
Aug 24, 2016 | 145.22 | 145.80 | 143.02 | 143.66 | 44,865 | -1.24(-0.86%) |
Aug 23, 2016 | 141.78 | 146.58 | 141.65 | 144.90 | 80,944 | +2.82(+1.99%) |
Aug 22, 2016 | 142.85 | 143.78 | 141.38 | 142.08 | 68,165 | -1.16(-0.81%) |
Aug 19, 2016 | 144.36 | 147.25 | 142.70 | 143.23 | 32,502 | -1.42(-0.98%) |
Aug 18, 2016 | 144.23 | 146.20 | 143.36 | 144.65 | 76,805 | +1.00(+0.70%) |
Aug 17, 2016 | 144.66 | 144.79 | 142.05 | 143.65 | 65,262 | -2.14(-1.47%) |
Aug 16, 2016 | 148.77 | 149.82 | 145.47 | 145.79 | 57,606 | -3.83(-2.56%) |
Aug 15, 2016 | 149.74 | 152.87 | 148.34 | 149.62 | 72,148 | +1.42(+0.96%) |
Aug 12, 2016 | 143.75 | 150.05 | 143.75 | 148.19 | 89,371 | +4.02(+2.79%) |
Aug 11, 2016 | 144.99 | 146.02 | 143.63 | 144.17 | 114,609 | -1.18(-0.81%) |
Aug 10, 2016 | 134.66 | 152.27 | 134.05 | 145.35 | 217,740 | +11.33(+8.46%) |
Aug 09, 2016 | 134.29 | 135.76 | 133.58 | 134.02 | 50,703 | -0.03(-0.02%) |
Aug 08, 2016 | 134.67 | 134.89 | 133.05 | 134.05 | 30,866 | -0.75(-0.55%) |
Aug 05, 2016 | 135.35 | 136.40 | 134.37 | 134.80 | 46,495 | +0.07(+0.06%) |
Aug 04, 2016 | 135.63 | 136.36 | 133.80 | 134.72 | 38,065 | -0.14(-0.11%) |
Aug 03, 2016 | 134.94 | 136.29 | 133.01 | 134.86 | 60,120 | -0.17(-0.13%) |
Aug 02, 2016 | 137.41 | 138.47 | 134.53 | 135.03 | 115,144 | -1.81(-1.32%) |
Aug 01, 2016 | 134.29 | 137.52 | 133.26 | 136.84 | 90,050 | +1.99(+1.47%) |
Jul 29, 2016 | 136.69 | 138.08 | 132.67 | 134.85 | 217,519 | -1.45(-1.06%) |
Jul 28, 2016 | 134.21 | 136.55 | 133.82 | 136.30 | 93,615 | +2.09(+1.56%) |
Jul 27, 2016 | 139.20 | 139.75 | 132.67 | 134.21 | 191,230 | -5.34(-3.83%) |
Jul 26, 2016 | 140.54 | 141.07 | 138.99 | 139.55 | 61,106 | -0.77(-0.55%) |
Jul 25, 2016 | 141.90 | 143.29 | 139.33 | 140.32 | 39,449 | -0.82(-0.58%) |
Jul 22, 2016 | 138.95 | 143.01 | 138.91 | 141.14 | 61,269 | +2.12(+1.52%) |
Jul 21, 2016 | 139.79 | 140.52 | 137.55 | 139.02 | 75,346 | -1.47(-1.04%) |
Jul 20, 2016 | 138.57 | 143.94 | 137.17 | 140.49 | 166,070 | +2.12(+1.53%) |
Jul 19, 2016 | 136.00 | 139.82 | 135.69 | 138.37 | 97,630 | +1.59(+1.16%) |
Jul 18, 2016 | 136.21 | 137.06 | 133.79 | 136.78 | 135,950 | +0.55(+0.40%) |
Jul 15, 2016 | 138.38 | 139.22 | 135.02 | 136.23 | 171,748 | -2.15(-1.55%) |
Jul 14, 2016 | 139.36 | 140.62 | 137.22 | 138.38 | 144,472 | -0.49(-0.35%) |
Jul 13, 2016 | 137.87 | 140.19 | 136.88 | 138.87 | 77,225 | +0.43(+0.31%) |
Jul 12, 2016 | 137.95 | 140.02 | 136.22 | 138.44 | 102,492 | +0.49(+0.36%) |
Jul 11, 2016 | 136.74 | 139.58 | 136.71 | 137.95 | 57,429 | +0.59(+0.43%) |
Jul 08, 2016 | 136.55 | 139.08 | 136.42 | 137.37 | 72,594 | +0.96(+0.71%) |
Jul 07, 2016 | 136.57 | 137.48 | 135.47 | 136.40 | 44,343 | -1.09(-0.79%) |
Jul 05, 2016 | 136.96 | 138.80 | 134.92 | 137.49 | 84,147 | +0.59(+0.43%) |