Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 134.34 | 134.77 | 133.96 | 134.07 | 3,175,177 | +0.66(+0.49%) |
Sep 29, 2016 | 135.02 | 135.13 | 133.03 | 133.41 | 2,435,745 | -1.69(-1.25%) |
Sep 28, 2016 | 134.49 | 135.40 | 134.42 | 135.10 | 2,226,271 | +0.98(+0.73%) |
Sep 27, 2016 | 133.60 | 134.68 | 133.57 | 134.12 | 3,195,308 | +0.27(+0.20%) |
Sep 26, 2016 | 134.54 | 134.59 | 133.74 | 133.86 | 2,393,636 | -1.09(-0.81%) |
Sep 23, 2016 | 136.48 | 136.71 | 134.80 | 134.95 | 2,511,913 | -1.87(-1.37%) |
Sep 22, 2016 | 136.81 | 138.20 | 136.67 | 136.82 | 2,430,451 | +0.20(+0.14%) |
Sep 21, 2016 | 135.32 | 136.79 | 135.04 | 136.63 | 2,313,428 | +1.51(+1.12%) |
Sep 20, 2016 | 135.20 | 135.80 | 134.91 | 135.11 | 2,101,247 | +0.67(+0.50%) |
Sep 19, 2016 | 133.93 | 135.38 | 133.93 | 134.44 | 2,306,792 | +1.26(+0.95%) |
Sep 16, 2016 | 133.80 | 133.86 | 132.67 | 133.18 | 4,415,080 | -1.16(-0.87%) |
Sep 15, 2016 | 133.54 | 134.66 | 133.41 | 134.34 | 2,213,280 | +0.74(+0.55%) |
Sep 14, 2016 | 133.86 | 134.92 | 133.29 | 133.61 | 2,451,206 | -0.34(-0.26%) |
Sep 13, 2016 | 134.53 | 135.11 | 133.86 | 133.95 | 2,450,910 | -1.54(-1.14%) |
Sep 12, 2016 | 133.13 | 135.72 | 132.90 | 135.49 | 2,514,954 | +1.87(+1.40%) |
Sep 09, 2016 | 136.09 | 136.18 | 133.62 | 133.62 | 2,738,425 | -3.39(-2.48%) |
Sep 08, 2016 | 136.32 | 137.10 | 136.13 | 137.01 | 1,871,771 | +0.27(+0.19%) |
Sep 07, 2016 | 136.97 | 137.35 | 136.59 | 136.75 | 1,489,998 | -0.54(-0.39%) |
Sep 06, 2016 | 137.36 | 137.91 | 136.85 | 137.29 | 1,745,748 | -0.27(-0.19%) |
Sep 02, 2016 | 137.34 | 137.55 | 137.55 | 137.55 | 1,733,779 | +0.63(+0.46%) |
Sep 01, 2016 | 136.41 | 137.07 | 136.03 | 136.92 | 1,439,691 | +0.56(+0.41%) |
Aug 31, 2016 | 136.55 | 136.76 | 135.86 | 136.36 | 2,150,462 | -0.69(-0.50%) |
Aug 30, 2016 | 137.49 | 137.71 | 136.63 | 137.05 | 1,366,791 | -0.27(-0.19%) |
Aug 29, 2016 | 136.83 | 137.47 | 136.39 | 137.32 | 1,382,562 | +0.83(+0.61%) |
Aug 26, 2016 | 137.08 | 137.89 | 136.12 | 136.49 | 1,741,208 | -0.13(-0.09%) |
Aug 25, 2016 | 136.25 | 137.18 | 136.22 | 136.62 | 1,104,412 | +0.13(+0.09%) |
Aug 24, 2016 | 136.49 | 136.91 | 136.19 | 136.49 | 1,494,645 | -0.27(-0.20%) |
Aug 23, 2016 | 136.64 | 137.35 | 136.39 | 136.76 | 1,571,870 | +0.53(+0.39%) |
Aug 22, 2016 | 136.31 | 136.63 | 135.70 | 136.23 | 1,756,620 | -0.41(-0.30%) |
Aug 19, 2016 | 135.92 | 136.77 | 135.48 | 136.64 | 1,715,756 | +0.33(+0.24%) |
Aug 18, 2016 | 136.71 | 136.71 | 135.86 | 136.31 | 1,431,027 | -0.53(-0.38%) |
Aug 17, 2016 | 135.93 | 137.01 | 135.66 | 136.84 | 1,785,737 | +1.32(+0.97%) |
Aug 16, 2016 | 136.18 | 136.34 | 135.49 | 135.52 | 1,802,731 | -0.99(-0.73%) |
Aug 15, 2016 | 136.85 | 137.14 | 136.44 | 136.51 | 1,677,453 | +0.22(+0.16%) |
Aug 12, 2016 | 137.20 | 137.20 | 136.01 | 136.29 | 1,630,643 | -0.55(-0.40%) |
Aug 11, 2016 | 135.39 | 136.92 | 135.24 | 136.85 | 2,701,969 | +1.65(+1.22%) |
Aug 10, 2016 | 134.67 | 135.22 | 134.46 | 135.20 | 1,621,919 | +0.33(+0.24%) |
Aug 09, 2016 | 134.86 | 135.26 | 134.53 | 134.87 | 1,453,401 | -0.14(-0.11%) |
Aug 08, 2016 | 135.26 | 135.35 | 134.78 | 135.02 | 1,756,080 | +0.01(+0.01%) |
Aug 05, 2016 | 134.77 | 135.34 | 134.10 | 135.01 | 2,380,084 | +0.57(+0.43%) |
Aug 04, 2016 | 135.30 | 135.65 | 134.31 | 134.43 | 1,418,337 | -0.43(-0.32%) |
Aug 03, 2016 | 135.12 | 135.43 | 134.56 | 134.87 | 1,877,178 | +0.02(+0.01%) |
Aug 02, 2016 | 135.02 | 135.05 | 134.00 | 134.85 | 2,797,526 | +0.05(+0.04%) |
Aug 01, 2016 | 133.88 | 134.99 | 133.88 | 134.80 | 2,114,067 | -0.05(-0.04%) |
Jul 29, 2016 | 134.66 | 135.20 | 134.29 | 134.85 | 2,145,234 | +0.29(+0.21%) |
Jul 28, 2016 | 134.31 | 134.86 | 133.84 | 134.56 | 2,380,085 | -0.22(-0.16%) |
Jul 27, 2016 | 134.13 | 135.29 | 134.13 | 134.78 | 3,121,042 | +0.46(+0.34%) |
Jul 26, 2016 | 133.95 | 135.33 | 133.17 | 134.32 | 4,525,569 | -1.49(-1.10%) |
Jul 25, 2016 | 136.24 | 136.41 | 135.27 | 135.81 | 2,561,846 | -0.61(-0.45%) |
Jul 22, 2016 | 136.41 | 136.49 | 135.61 | 136.42 | 1,594,580 | +0.14(+0.10%) |
Jul 21, 2016 | 137.06 | 137.27 | 135.86 | 136.29 | 2,565,847 | -0.88(-0.64%) |
Jul 20, 2016 | 137.40 | 137.81 | 137.09 | 137.16 | 1,869,335 | +0.14(+0.10%) |
Jul 19, 2016 | 136.93 | 137.34 | 136.31 | 137.03 | 1,390,510 | +0.10(+0.07%) |
Jul 18, 2016 | 137.18 | 137.38 | 136.66 | 136.93 | 1,619,434 | -0.22(-0.16%) |
Jul 15, 2016 | 137.22 | 137.48 | 136.51 | 137.15 | 3,273,893 | +0.38(+0.28%) |
Jul 14, 2016 | 136.20 | 137.09 | 136.00 | 136.77 | 2,518,419 | +1.28(+0.94%) |
Jul 13, 2016 | 135.50 | 135.84 | 135.10 | 135.49 | 1,972,657 | +0.04(+0.03%) |
Jul 12, 2016 | 135.15 | 135.81 | 134.60 | 135.46 | 2,542,968 | +0.87(+0.65%) |
Jul 11, 2016 | 134.13 | 134.93 | 133.97 | 134.59 | 2,194,927 | +0.67(+0.50%) |
Jul 08, 2016 | 132.97 | 134.42 | 132.21 | 133.91 | 3,606,344 | +1.70(+1.29%) |
Jul 07, 2016 | 132.38 | 132.79 | 131.65 | 132.21 | 2,436,823 | -0.22(-0.17%) |
Jul 06, 2016 | 132.46 | 132.66 | 131.60 | 132.43 | 3,152,233 | -0.35(-0.27%) |
Jul 05, 2016 | 132.20 | 132.89 | 131.18 | 132.79 | 3,112,941 | +0.07(+0.05%) |