Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 132.43 | 133.59 | 131.60 | 133.12 | 19,570 | +1.04(+0.79%) |
Sep 29, 2016 | 136.10 | 136.10 | 131.98 | 132.08 | 20,761 | -5.25(-3.83%) |
Sep 28, 2016 | 137.81 | 137.81 | 136.21 | 137.34 | 7,201 | -0.25(-0.18%) |
Sep 27, 2016 | 136.48 | 137.59 | 136.48 | 137.59 | 9,263 | +1.26(+0.92%) |
Sep 26, 2016 | 138.23 | 138.97 | 136.31 | 136.33 | 12,664 | -2.55(-1.84%) |
Sep 23, 2016 | 138.38 | 139.40 | 138.38 | 138.88 | 23,269 | +0.28(+0.20%) |
Sep 22, 2016 | 137.68 | 138.74 | 137.54 | 138.60 | 16,938 | +1.56(+1.14%) |
Sep 21, 2016 | 136.60 | 137.23 | 134.80 | 137.04 | 8,696 | +0.96(+0.71%) |
Sep 20, 2016 | 136.61 | 136.92 | 135.89 | 136.08 | 10,870 | +0.40(+0.29%) |
Sep 19, 2016 | 136.76 | 136.76 | 135.51 | 135.68 | 7,841 | -0.64(-0.47%) |
Sep 16, 2016 | 135.23 | 136.43 | 134.86 | 136.32 | 14,666 | +0.80(+0.59%) |
Sep 15, 2016 | 133.64 | 135.68 | 133.16 | 135.52 | 10,958 | +1.95(+1.46%) |
Sep 14, 2016 | 133.00 | 134.77 | 133.00 | 133.58 | 24,328 | +0.86(+0.65%) |
Sep 13, 2016 | 133.28 | 133.47 | 131.58 | 132.71 | 21,560 | -1.58(-1.18%) |
Sep 12, 2016 | 130.54 | 134.36 | 130.54 | 134.30 | 13,820 | +3.21(+2.45%) |
Sep 09, 2016 | 132.94 | 133.00 | 131.09 | 131.09 | 11,124 | -2.97(-2.21%) |
Sep 08, 2016 | 133.24 | 134.13 | 132.50 | 134.06 | 11,821 | +0.90(+0.67%) |
Sep 07, 2016 | 133.70 | 133.76 | 132.35 | 133.16 | 16,883 | +0.03(+0.02%) |
Sep 06, 2016 | 131.90 | 133.74 | 131.20 | 133.13 | 32,406 | +1.60(+1.22%) |
Sep 02, 2016 | 132.67 | 131.53 | 131.53 | 131.53 | 20,246 | -0.73(-0.55%) |
Sep 01, 2016 | 132.49 | 132.49 | 131.49 | 132.26 | 14,766 | -0.16(-0.12%) |
Aug 31, 2016 | 132.88 | 133.46 | 131.60 | 132.42 | 25,919 | -0.65(-0.49%) |
Aug 30, 2016 | 132.97 | 133.62 | 132.65 | 133.07 | 19,084 | +0.03(+0.02%) |
Aug 29, 2016 | 133.35 | 133.80 | 132.16 | 133.04 | 76,916 | -0.21(-0.15%) |
Aug 26, 2016 | 132.51 | 133.82 | 131.58 | 133.25 | 21,071 | +0.83(+0.62%) |
Aug 25, 2016 | 134.39 | 134.76 | 131.68 | 132.42 | 69,343 | -1.53(-1.14%) |
Aug 24, 2016 | 138.15 | 138.96 | 133.72 | 133.95 | 26,754 | -3.75(-2.72%) |
Aug 23, 2016 | 137.91 | 138.16 | 137.56 | 137.70 | 6,799 | +0.20(+0.15%) |
Aug 22, 2016 | 137.21 | 138.25 | 137.11 | 137.50 | 17,315 | +0.37(+0.27%) |
Aug 19, 2016 | 137.06 | 137.25 | 136.46 | 137.12 | 9,033 | -0.47(-0.34%) |
Aug 18, 2016 | 136.94 | 137.59 | 136.94 | 137.59 | 8,639 | +0.59(+0.43%) |
Aug 17, 2016 | 137.31 | 137.31 | 135.96 | 137.00 | 11,801 | -0.07(-0.05%) |
Aug 16, 2016 | 138.04 | 138.22 | 137.00 | 137.07 | 11,889 | -1.22(-0.88%) |
Aug 15, 2016 | 138.07 | 138.71 | 138.07 | 138.29 | 14,402 | +0.51(+0.37%) |
Aug 12, 2016 | 137.44 | 137.78 | 136.76 | 137.78 | 11,720 | +0.37(+0.27%) |
Aug 11, 2016 | 136.68 | 137.78 | 136.55 | 137.42 | 13,017 | +1.14(+0.84%) |
Aug 10, 2016 | 138.47 | 138.47 | 135.79 | 136.28 | 26,482 | -2.45(-1.77%) |
Aug 09, 2016 | 138.06 | 139.11 | 137.89 | 138.73 | 16,610 | +1.10(+0.80%) |
Aug 08, 2016 | 139.10 | 139.10 | 137.05 | 137.63 | 11,619 | -1.21(-0.87%) |
Aug 05, 2016 | 138.45 | 138.88 | 137.82 | 138.84 | 11,739 | +0.05(+0.04%) |
Aug 04, 2016 | 139.82 | 140.56 | 138.78 | 138.78 | 10,964 | -0.37(-0.26%) |
Aug 03, 2016 | 138.53 | 139.19 | 138.01 | 139.15 | 14,096 | +0.69(+0.49%) |
Aug 02, 2016 | 139.15 | 139.15 | 137.71 | 138.47 | 11,904 | -0.48(-0.35%) |
Aug 01, 2016 | 138.68 | 139.91 | 138.49 | 138.94 | 22,646 | +0.58(+0.42%) |
Jul 29, 2016 | 138.04 | 138.82 | 137.37 | 138.37 | 11,877 | +0.21(+0.15%) |
Jul 28, 2016 | 138.66 | 138.66 | 137.11 | 138.15 | 10,706 | -0.41(-0.30%) |
Jul 27, 2016 | 136.17 | 138.66 | 136.17 | 138.56 | 13,115 | +2.60(+1.92%) |
Jul 26, 2016 | 135.89 | 136.68 | 135.66 | 135.96 | 9,234 | -0.30(-0.22%) |
Jul 25, 2016 | 136.30 | 136.30 | 135.21 | 136.26 | 15,298 | +0.01(+0.01%) |
Jul 22, 2016 | 136.33 | 136.48 | 135.66 | 136.25 | 22,839 | +0.11(+0.08%) |
Jul 21, 2016 | 136.38 | 137.45 | 135.52 | 136.15 | 33,821 | +0.72(+0.53%) |
Jul 20, 2016 | 133.57 | 135.50 | 133.57 | 135.43 | 14,920 | +2.45(+1.85%) |
Jul 19, 2016 | 134.19 | 134.31 | 132.74 | 132.97 | 11,264 | -1.41(-1.05%) |
Jul 18, 2016 | 134.22 | 134.65 | 133.82 | 134.38 | 22,598 | +0.10(+0.07%) |
Jul 15, 2016 | 134.14 | 134.74 | 133.89 | 134.29 | 10,743 | +0.35(+0.26%) |
Jul 14, 2016 | 133.79 | 134.30 | 132.81 | 133.94 | 24,150 | +0.98(+0.74%) |
Jul 13, 2016 | 134.53 | 135.09 | 132.87 | 132.96 | 31,803 | -1.04(-0.78%) |
Jul 12, 2016 | 133.88 | 134.54 | 133.50 | 134.00 | 19,903 | +0.65(+0.49%) |
Jul 11, 2016 | 133.74 | 134.24 | 132.91 | 133.35 | 15,311 | +0.74(+0.56%) |
Jul 08, 2016 | 131.88 | 133.14 | 131.78 | 132.62 | 20,443 | +1.12(+0.85%) |
Jul 07, 2016 | 131.50 | 131.87 | 130.23 | 131.50 | 35,301 | +0.20(+0.16%) |
Jul 06, 2016 | 129.06 | 131.36 | 128.83 | 131.29 | 32,337 | +1.78(+1.37%) |
Jul 05, 2016 | 129.35 | 130.13 | 128.59 | 129.51 | 34,580 | -0.29(-0.23%) |