Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 138.53 | 138.89 | 136.97 | 136.99 | 2,528,598 | -0.38(-0.27%) |
Sep 29, 2016 | 140.10 | 140.28 | 137.11 | 137.37 | 2,057,756 | -3.33(-2.37%) |
Sep 28, 2016 | 140.94 | 141.44 | 139.41 | 140.69 | 1,721,868 | -0.21(-0.15%) |
Sep 27, 2016 | 142.65 | 142.65 | 140.71 | 140.91 | 1,409,321 | -1.21(-0.85%) |
Sep 26, 2016 | 141.07 | 142.33 | 140.62 | 142.12 | 1,622,662 | +0.84(+0.59%) |
Sep 23, 2016 | 140.99 | 141.72 | 139.19 | 141.28 | 1,826,825 | +0.00(+0.00%) |
Sep 22, 2016 | 140.30 | 141.92 | 139.56 | 141.28 | 1,773,512 | +1.73(+1.24%) |
Sep 21, 2016 | 138.01 | 139.71 | 136.33 | 139.54 | 2,263,810 | +1.44(+1.04%) |
Sep 20, 2016 | 139.43 | 139.59 | 138.09 | 138.10 | 1,472,988 | -0.60(-0.43%) |
Sep 19, 2016 | 138.90 | 139.24 | 138.19 | 138.69 | 1,450,828 | +0.57(+0.41%) |
Sep 16, 2016 | 137.21 | 138.32 | 136.56 | 138.13 | 3,718,350 | +0.54(+0.39%) |
Sep 15, 2016 | 137.18 | 137.86 | 136.59 | 137.58 | 1,879,935 | +0.09(+0.06%) |
Sep 14, 2016 | 137.34 | 139.15 | 137.02 | 137.50 | 1,832,796 | +0.57(+0.42%) |
Sep 13, 2016 | 139.66 | 139.76 | 136.93 | 136.93 | 2,125,557 | -3.55(-2.53%) |
Sep 12, 2016 | 138.44 | 141.31 | 137.97 | 140.47 | 3,145,072 | +1.57(+1.13%) |
Sep 09, 2016 | 142.48 | 142.48 | 138.83 | 138.90 | 2,558,335 | -4.76(-3.31%) |
Sep 08, 2016 | 144.25 | 144.64 | 143.31 | 143.66 | 3,648,911 | -1.23(-0.85%) |
Sep 07, 2016 | 144.33 | 144.96 | 143.53 | 144.89 | 1,229,433 | +0.52(+0.36%) |
Sep 06, 2016 | 143.68 | 144.38 | 142.54 | 144.37 | 2,077,338 | +0.97(+0.68%) |
Sep 02, 2016 | 143.55 | 143.39 | 143.39 | 143.39 | 1,419,128 | +0.44(+0.31%) |
Sep 01, 2016 | 142.20 | 143.36 | 141.78 | 142.95 | 1,332,618 | +0.36(+0.26%) |
Aug 31, 2016 | 142.60 | 143.66 | 141.83 | 142.59 | 2,746,497 | -0.28(-0.20%) |
Aug 30, 2016 | 142.96 | 143.07 | 141.06 | 142.87 | 1,427,559 | +0.14(+0.10%) |
Aug 29, 2016 | 141.45 | 143.13 | 141.19 | 142.73 | 1,335,437 | +1.28(+0.90%) |
Aug 26, 2016 | 143.04 | 144.39 | 140.88 | 141.45 | 1,894,182 | -1.19(-0.83%) |
Aug 25, 2016 | 141.87 | 143.95 | 141.82 | 142.64 | 1,589,965 | +0.87(+0.61%) |
Aug 24, 2016 | 140.47 | 142.05 | 139.71 | 141.77 | 2,071,967 | +1.50(+1.07%) |
Aug 23, 2016 | 141.20 | 141.35 | 140.24 | 140.27 | 1,024,103 | -0.34(-0.24%) |
Aug 22, 2016 | 140.52 | 141.12 | 139.65 | 140.61 | 1,226,663 | +0.39(+0.28%) |
Aug 19, 2016 | 141.31 | 141.84 | 139.67 | 140.22 | 1,471,132 | -1.62(-1.14%) |
Aug 18, 2016 | 141.28 | 142.32 | 140.98 | 141.84 | 1,346,079 | +0.25(+0.18%) |
Aug 17, 2016 | 140.00 | 141.92 | 139.19 | 141.59 | 1,705,887 | +1.59(+1.13%) |
Aug 16, 2016 | 141.50 | 141.82 | 139.15 | 140.00 | 1,923,793 | -1.66(-1.17%) |
Aug 15, 2016 | 141.84 | 142.26 | 141.20 | 141.67 | 1,735,033 | +0.34(+0.24%) |
Aug 12, 2016 | 141.09 | 142.21 | 140.61 | 141.33 | 1,822,119 | +0.44(+0.31%) |
Aug 11, 2016 | 143.84 | 143.84 | 140.19 | 140.89 | 3,369,893 | -2.91(-2.02%) |
Aug 10, 2016 | 144.39 | 145.27 | 143.38 | 143.80 | 1,856,104 | -1.08(-0.75%) |
Aug 09, 2016 | 144.47 | 145.37 | 143.38 | 144.88 | 1,342,851 | +0.43(+0.30%) |
Aug 08, 2016 | 144.26 | 146.02 | 143.99 | 144.45 | 1,747,425 | +0.17(+0.12%) |
Aug 05, 2016 | 144.55 | 145.12 | 143.46 | 144.28 | 2,099,599 | +0.06(+0.04%) |
Aug 04, 2016 | 146.14 | 146.48 | 144.05 | 144.22 | 1,579,338 | -1.77(-1.21%) |
Aug 03, 2016 | 145.91 | 146.03 | 144.70 | 145.98 | 2,300,371 | -0.85(-0.58%) |
Aug 02, 2016 | 148.79 | 149.39 | 146.57 | 146.84 | 1,982,583 | -2.62(-1.75%) |
Aug 01, 2016 | 148.97 | 150.03 | 148.58 | 149.46 | 1,403,454 | +0.37(+0.25%) |
Jul 29, 2016 | 147.05 | 150.44 | 147.05 | 149.09 | 1,919,601 | +1.95(+1.33%) |
Jul 28, 2016 | 145.66 | 148.24 | 145.53 | 147.14 | 1,406,496 | +1.56(+1.07%) |
Jul 27, 2016 | 147.85 | 147.88 | 143.84 | 145.58 | 2,417,594 | -1.84(-1.25%) |
Jul 26, 2016 | 147.43 | 147.82 | 146.75 | 147.42 | 1,401,844 | +0.01(+0.01%) |
Jul 25, 2016 | 148.31 | 148.68 | 147.15 | 147.41 | 1,218,804 | -0.54(-0.36%) |
Jul 22, 2016 | 147.02 | 148.49 | 146.79 | 147.95 | 1,473,097 | +0.72(+0.49%) |
Jul 21, 2016 | 146.27 | 147.32 | 145.02 | 147.23 | 1,022,695 | +0.63(+0.43%) |
Jul 20, 2016 | 146.73 | 146.76 | 145.66 | 146.59 | 1,144,939 | +0.14(+0.09%) |
Jul 19, 2016 | 146.18 | 146.46 | 144.89 | 146.46 | 1,640,180 | +0.49(+0.34%) |
Jul 18, 2016 | 146.47 | 146.74 | 145.34 | 145.97 | 1,292,923 | -0.43(-0.30%) |
Jul 15, 2016 | 146.19 | 146.55 | 144.43 | 146.40 | 1,698,301 | +0.50(+0.35%) |
Jul 14, 2016 | 147.25 | 147.25 | 145.45 | 145.89 | 1,766,081 | -1.36(-0.92%) |
Jul 13, 2016 | 145.63 | 147.26 | 145.15 | 147.25 | 1,818,630 | +1.83(+1.26%) |
Jul 12, 2016 | 145.34 | 145.68 | 143.93 | 145.43 | 1,911,290 | -0.18(-0.13%) |
Jul 11, 2016 | 144.34 | 145.94 | 143.40 | 145.61 | 1,520,104 | +1.43(+0.99%) |
Jul 08, 2016 | 142.36 | 144.30 | 141.86 | 144.18 | 1,755,555 | +2.61(+1.84%) |
Jul 07, 2016 | 142.52 | 142.93 | 140.44 | 141.57 | 1,881,704 | -1.28(-0.90%) |
Jul 06, 2016 | 144.26 | 144.68 | 142.37 | 142.85 | 2,127,728 | -1.77(-1.22%) |
Jul 05, 2016 | 142.72 | 144.62 | 142.69 | 144.62 | 2,012,891 | +2.03(+1.42%) |