Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 133.00 | 134.16 | 132.16 | 133.69 | 19,487 | +1.05(+0.79%) |
Sep 29, 2016 | 136.68 | 136.68 | 132.54 | 132.65 | 20,673 | -5.28(-3.83%) |
Sep 28, 2016 | 138.40 | 138.40 | 136.79 | 137.93 | 7,170 | -0.25(-0.18%) |
Sep 27, 2016 | 137.07 | 138.18 | 137.07 | 138.18 | 9,223 | +1.26(+0.92%) |
Sep 26, 2016 | 138.82 | 139.56 | 136.89 | 136.91 | 12,610 | -2.56(-1.84%) |
Sep 23, 2016 | 138.98 | 140.00 | 138.98 | 139.48 | 23,170 | +0.29(+0.21%) |
Sep 22, 2016 | 138.27 | 139.34 | 138.13 | 139.19 | 16,866 | +1.56(+1.13%) |
Sep 21, 2016 | 137.18 | 137.82 | 135.38 | 137.63 | 8,658 | +0.97(+0.71%) |
Sep 20, 2016 | 137.19 | 137.51 | 136.47 | 136.66 | 10,824 | +0.40(+0.29%) |
Sep 19, 2016 | 137.34 | 137.34 | 136.09 | 136.26 | 7,807 | -0.64(-0.47%) |
Sep 16, 2016 | 135.81 | 137.01 | 135.43 | 136.91 | 14,604 | +0.80(+0.59%) |
Sep 15, 2016 | 134.21 | 136.26 | 133.73 | 136.10 | 10,911 | +1.96(+1.46%) |
Sep 14, 2016 | 133.57 | 135.34 | 133.57 | 134.15 | 24,225 | +0.87(+0.65%) |
Sep 13, 2016 | 133.85 | 134.04 | 132.14 | 133.28 | 21,468 | -1.59(-1.18%) |
Sep 12, 2016 | 131.10 | 134.93 | 131.10 | 134.87 | 13,761 | +3.22(+2.45%) |
Sep 09, 2016 | 133.51 | 133.57 | 131.65 | 131.65 | 11,077 | -2.98(-2.21%) |
Sep 08, 2016 | 133.81 | 134.70 | 133.07 | 134.63 | 11,771 | +0.90(+0.67%) |
Sep 07, 2016 | 134.27 | 134.34 | 132.92 | 133.73 | 16,811 | +0.03(+0.02%) |
Sep 06, 2016 | 132.46 | 134.31 | 131.76 | 133.70 | 32,268 | +1.61(+1.22%) |
Sep 02, 2016 | 133.24 | 132.09 | 132.09 | 132.09 | 20,160 | -0.74(-0.55%) |
Sep 01, 2016 | 133.06 | 133.06 | 132.05 | 132.83 | 14,703 | -0.16(-0.12%) |
Aug 31, 2016 | 133.45 | 134.03 | 132.17 | 132.99 | 25,808 | -0.65(-0.49%) |
Aug 30, 2016 | 133.54 | 134.19 | 133.22 | 133.64 | 19,003 | +0.03(+0.02%) |
Aug 29, 2016 | 133.92 | 134.38 | 132.73 | 133.61 | 76,589 | -0.21(-0.15%) |
Aug 26, 2016 | 133.08 | 134.40 | 132.15 | 133.82 | 20,981 | +0.83(+0.62%) |
Aug 25, 2016 | 134.97 | 135.33 | 132.25 | 132.99 | 69,047 | -1.54(-1.14%) |
Aug 24, 2016 | 138.75 | 139.56 | 134.29 | 134.52 | 26,640 | -3.77(-2.72%) |
Aug 23, 2016 | 138.50 | 138.75 | 138.15 | 138.29 | 6,770 | +0.20(+0.15%) |
Aug 22, 2016 | 137.80 | 138.84 | 137.70 | 138.09 | 17,241 | +0.38(+0.27%) |
Aug 19, 2016 | 137.65 | 137.84 | 137.04 | 137.71 | 8,994 | -0.47(-0.34%) |
Aug 18, 2016 | 137.53 | 138.18 | 137.53 | 138.18 | 8,602 | +0.60(+0.43%) |
Aug 17, 2016 | 137.90 | 137.90 | 136.54 | 137.59 | 11,751 | -0.07(-0.05%) |
Aug 16, 2016 | 138.63 | 138.82 | 137.59 | 137.66 | 11,838 | -1.22(-0.88%) |
Aug 15, 2016 | 138.66 | 139.31 | 138.66 | 138.88 | 14,340 | +0.51(+0.37%) |
Aug 12, 2016 | 138.03 | 138.37 | 137.34 | 138.37 | 11,670 | +0.37(+0.27%) |
Aug 11, 2016 | 137.26 | 138.37 | 137.14 | 138.00 | 12,962 | +1.14(+0.84%) |
Aug 10, 2016 | 139.07 | 139.07 | 136.37 | 136.86 | 26,370 | -2.46(-1.77%) |
Aug 09, 2016 | 138.66 | 139.70 | 138.48 | 139.33 | 16,539 | +1.11(+0.80%) |
Aug 08, 2016 | 139.69 | 139.69 | 137.64 | 138.22 | 11,569 | -1.21(-0.87%) |
Aug 05, 2016 | 139.04 | 139.47 | 138.41 | 139.43 | 11,689 | +0.05(+0.04%) |
Aug 04, 2016 | 140.41 | 141.16 | 139.38 | 139.38 | 10,918 | -0.37(-0.26%) |
Aug 03, 2016 | 139.12 | 139.78 | 138.60 | 139.75 | 14,036 | +0.69(+0.49%) |
Aug 02, 2016 | 139.75 | 139.75 | 138.30 | 139.06 | 11,853 | -0.48(-0.35%) |
Aug 01, 2016 | 139.27 | 140.50 | 139.09 | 139.54 | 22,549 | +0.58(+0.42%) |
Jul 29, 2016 | 138.63 | 139.42 | 137.96 | 138.96 | 11,826 | +0.21(+0.15%) |
Jul 28, 2016 | 139.25 | 139.25 | 137.70 | 138.75 | 10,660 | -0.41(-0.29%) |
Jul 27, 2016 | 136.75 | 139.25 | 136.75 | 139.16 | 13,059 | +2.62(+1.92%) |
Jul 26, 2016 | 136.47 | 137.27 | 136.25 | 136.54 | 9,195 | -0.30(-0.22%) |
Jul 25, 2016 | 136.88 | 136.88 | 135.79 | 136.84 | 15,233 | +0.01(+0.01%) |
Jul 22, 2016 | 136.91 | 137.07 | 136.24 | 136.84 | 22,742 | +0.11(+0.08%) |
Jul 21, 2016 | 136.96 | 138.04 | 136.10 | 136.73 | 33,677 | +0.72(+0.53%) |
Jul 20, 2016 | 134.14 | 136.08 | 134.14 | 136.00 | 14,857 | +2.46(+1.85%) |
Jul 19, 2016 | 134.76 | 134.88 | 133.30 | 133.54 | 11,216 | -1.42(-1.05%) |
Jul 18, 2016 | 134.80 | 135.23 | 134.40 | 134.96 | 22,502 | +0.10(+0.07%) |
Jul 15, 2016 | 134.71 | 135.32 | 134.46 | 134.86 | 10,697 | +0.35(+0.26%) |
Jul 14, 2016 | 134.36 | 134.87 | 133.38 | 134.51 | 24,047 | +0.98(+0.74%) |
Jul 13, 2016 | 135.10 | 135.66 | 133.43 | 133.53 | 31,667 | -1.04(-0.78%) |
Jul 12, 2016 | 134.45 | 135.11 | 134.08 | 134.58 | 19,819 | +0.65(+0.49%) |
Jul 11, 2016 | 134.31 | 134.82 | 133.48 | 133.92 | 15,245 | +0.74(+0.56%) |
Jul 08, 2016 | 132.44 | 133.71 | 132.34 | 133.18 | 20,356 | +1.12(+0.85%) |
Jul 07, 2016 | 132.07 | 132.43 | 130.79 | 132.06 | 35,151 | +0.20(+0.16%) |
Jul 06, 2016 | 129.61 | 131.92 | 129.38 | 131.85 | 32,199 | +1.79(+1.37%) |
Jul 05, 2016 | 129.91 | 130.68 | 129.14 | 130.07 | 34,433 | -0.29(-0.23%) |