Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 130.03 | 132.65 | 129.87 | 130.65 | 8,434,586 | +4.30(+3.40%) |
Sep 29, 2016 | 127.80 | 128.23 | 126.10 | 126.35 | 5,121,048 | -1.64(-1.28%) |
Sep 28, 2016 | 129.01 | 129.07 | 127.59 | 127.99 | 3,046,798 | -0.89(-0.69%) |
Sep 27, 2016 | 129.71 | 130.01 | 128.50 | 128.88 | 2,968,568 | -0.63(-0.49%) |
Sep 26, 2016 | 130.28 | 130.45 | 129.36 | 129.51 | 2,173,834 | -1.15(-0.88%) |
Sep 23, 2016 | 131.19 | 131.72 | 130.35 | 130.66 | 2,663,971 | -0.53(-0.40%) |
Sep 22, 2016 | 131.09 | 132.16 | 130.79 | 131.19 | 2,920,097 | +0.38(+0.29%) |
Sep 21, 2016 | 130.72 | 130.97 | 129.57 | 130.81 | 1,791,419 | +0.45(+0.35%) |
Sep 20, 2016 | 130.58 | 130.82 | 129.93 | 130.35 | 1,630,486 | +0.33(+0.25%) |
Sep 19, 2016 | 130.32 | 131.09 | 129.87 | 130.03 | 1,542,400 | -0.48(-0.37%) |
Sep 16, 2016 | 130.18 | 130.78 | 129.47 | 130.51 | 3,317,570 | -0.27(-0.21%) |
Sep 15, 2016 | 129.11 | 131.04 | 128.59 | 130.78 | 2,690,591 | +1.70(+1.31%) |
Sep 14, 2016 | 129.10 | 130.42 | 128.67 | 129.09 | 2,588,978 | -0.04(-0.03%) |
Sep 13, 2016 | 129.51 | 129.85 | 128.56 | 129.13 | 2,508,121 | -0.81(-0.63%) |
Sep 12, 2016 | 128.92 | 130.20 | 128.72 | 129.94 | 3,481,509 | +0.85(+0.66%) |
Sep 09, 2016 | 130.72 | 130.89 | 129.10 | 129.10 | 3,494,906 | -2.37(-1.80%) |
Sep 08, 2016 | 132.94 | 133.20 | 131.01 | 131.47 | 3,494,009 | -1.86(-1.39%) |
Sep 07, 2016 | 135.04 | 135.24 | 133.12 | 133.33 | 3,482,454 | -2.07(-1.53%) |
Sep 06, 2016 | 135.46 | 135.48 | 133.65 | 135.40 | 3,170,781 | +0.07(+0.05%) |
Sep 02, 2016 | 134.33 | 135.33 | 135.33 | 135.33 | 3,127,337 | +1.52(+1.13%) |
Sep 01, 2016 | 136.21 | 136.21 | 133.24 | 133.82 | 7,048,849 | -5.04(-3.63%) |
Aug 31, 2016 | 138.66 | 139.26 | 138.05 | 138.85 | 2,257,567 | +0.11(+0.08%) |
Aug 30, 2016 | 140.55 | 140.73 | 138.55 | 138.74 | 2,347,151 | -1.73(-1.23%) |
Aug 29, 2016 | 140.89 | 141.20 | 139.97 | 140.47 | 2,123,675 | +0.04(+0.03%) |
Aug 26, 2016 | 141.68 | 141.90 | 140.03 | 140.43 | 2,346,260 | -0.80(-0.56%) |
Aug 25, 2016 | 143.23 | 143.41 | 141.04 | 141.23 | 2,121,728 | -2.32(-1.62%) |
Aug 24, 2016 | 143.18 | 143.81 | 142.85 | 143.55 | 1,592,090 | +0.18(+0.13%) |
Aug 23, 2016 | 143.99 | 144.30 | 143.32 | 143.37 | 1,172,487 | -0.50(-0.35%) |
Aug 22, 2016 | 144.21 | 144.51 | 143.59 | 143.86 | 1,114,797 | -0.07(-0.05%) |
Aug 19, 2016 | 143.24 | 144.20 | 143.14 | 143.93 | 2,060,126 | +0.23(+0.16%) |
Aug 18, 2016 | 144.28 | 144.52 | 143.23 | 143.70 | 1,579,871 | -0.18(-0.13%) |
Aug 17, 2016 | 143.44 | 144.22 | 142.99 | 143.88 | 1,613,901 | -0.39(-0.27%) |
Aug 16, 2016 | 143.81 | 144.60 | 143.81 | 144.27 | 1,194,188 | -0.27(-0.19%) |
Aug 15, 2016 | 144.81 | 145.00 | 144.42 | 144.54 | 1,072,366 | -0.27(-0.18%) |
Aug 12, 2016 | 143.20 | 145.12 | 143.20 | 144.81 | 1,633,188 | +0.99(+0.69%) |
Aug 11, 2016 | 144.87 | 145.28 | 143.34 | 143.81 | 1,748,754 | -0.35(-0.24%) |
Aug 10, 2016 | 143.44 | 144.34 | 143.10 | 144.16 | 1,289,098 | +0.75(+0.53%) |
Aug 09, 2016 | 143.31 | 144.04 | 142.57 | 143.41 | 1,506,045 | +0.39(+0.27%) |
Aug 08, 2016 | 142.89 | 143.15 | 142.22 | 143.02 | 1,515,135 | -0.26(-0.18%) |
Aug 05, 2016 | 142.56 | 143.81 | 141.89 | 143.27 | 1,786,845 | +0.98(+0.69%) |
Aug 04, 2016 | 141.85 | 143.31 | 141.73 | 142.29 | 1,917,421 | +0.37(+0.26%) |
Aug 03, 2016 | 141.75 | 142.10 | 141.05 | 141.92 | 2,151,023 | -0.32(-0.23%) |
Aug 02, 2016 | 142.74 | 143.14 | 140.62 | 142.25 | 2,466,676 | -0.91(-0.63%) |
Aug 01, 2016 | 142.80 | 143.53 | 142.59 | 143.15 | 1,155,003 | +0.29(+0.20%) |
Jul 29, 2016 | 142.37 | 143.26 | 142.15 | 142.86 | 1,591,473 | +0.74(+0.52%) |
Jul 28, 2016 | 142.04 | 142.56 | 141.65 | 142.12 | 2,184,777 | +0.17(+0.12%) |
Jul 27, 2016 | 142.81 | 143.10 | 141.61 | 141.95 | 1,685,501 | -1.21(-0.85%) |
Jul 26, 2016 | 143.19 | 144.23 | 142.42 | 143.16 | 1,865,667 | -0.34(-0.24%) |
Jul 25, 2016 | 142.82 | 143.70 | 142.16 | 143.50 | 2,027,554 | +0.43(+0.30%) |
Jul 22, 2016 | 143.26 | 143.27 | 142.64 | 143.08 | 1,562,679 | +0.36(+0.25%) |
Jul 21, 2016 | 143.04 | 143.32 | 142.09 | 142.72 | 1,620,615 | -0.85(-0.59%) |
Jul 20, 2016 | 143.74 | 143.75 | 142.63 | 143.56 | 1,564,801 | -0.07(-0.05%) |
Jul 19, 2016 | 143.10 | 144.01 | 143.01 | 143.63 | 1,741,427 | +0.52(+0.36%) |
Jul 18, 2016 | 142.30 | 143.41 | 141.75 | 143.11 | 2,333,701 | +0.94(+0.66%) |
Jul 15, 2016 | 143.05 | 143.05 | 141.48 | 142.17 | 2,297,040 | -0.45(-0.32%) |
Jul 14, 2016 | 142.80 | 143.53 | 142.06 | 142.62 | 2,516,651 | +0.14(+0.10%) |
Jul 13, 2016 | 142.68 | 142.83 | 141.84 | 142.49 | 1,731,825 | +0.43(+0.30%) |
Jul 12, 2016 | 142.24 | 142.61 | 141.67 | 142.06 | 1,925,005 | -0.38(-0.26%) |
Jul 11, 2016 | 141.02 | 143.09 | 141.02 | 142.44 | 3,083,391 | +1.09(+0.77%) |
Jul 08, 2016 | 140.83 | 139.86 | 139.86 | 141.34 | 4,602,405 | +1.49(+1.06%) |
Jul 07, 2016 | 135.27 | 140.25 | 134.99 | 139.86 | 7,605,668 | +7.22(+5.44%) |
Jul 05, 2016 | 133.35 | 133.41 | 132.17 | 132.64 | 3,286,044 | -0.73(-0.55%) |