Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 125.55 | 127.31 | 125.54 | 127.21 | 6,672 | +1.95(+1.56%) |
Sep 29, 2016 | 127.14 | 127.30 | 124.71 | 125.26 | 16,572 | -2.25(-1.76%) |
Sep 28, 2016 | 126.25 | 127.51 | 124.19 | 127.51 | 23,023 | +2.25(+1.80%) |
Sep 27, 2016 | 124.24 | 125.48 | 124.24 | 125.26 | 3,782 | +1.15(+0.92%) |
Sep 26, 2016 | 124.83 | 125.42 | 124.11 | 124.11 | 5,162 | -3.06(-2.40%) |
Sep 23, 2016 | 127.12 | 127.35 | 126.61 | 127.17 | 6,492 | -0.55(-0.43%) |
Sep 22, 2016 | 128.20 | 128.81 | 127.55 | 127.72 | 7,706 | +1.78(+1.42%) |
Sep 21, 2016 | 124.13 | 125.94 | 123.61 | 125.94 | 17,368 | +2.21(+1.79%) |
Sep 20, 2016 | 124.20 | 124.20 | 123.33 | 123.73 | 26,391 | +0.36(+0.29%) |
Sep 19, 2016 | 123.80 | 123.86 | 122.36 | 123.37 | 3,830 | +1.42(+1.16%) |
Sep 16, 2016 | 121.80 | 121.97 | 121.54 | 121.95 | 5,352 | -2.10(-1.69%) |
Sep 15, 2016 | 122.75 | 124.33 | 122.71 | 124.05 | 12,070 | +2.65(+2.18%) |
Sep 14, 2016 | 122.02 | 123.05 | 121.40 | 121.40 | 18,141 | -0.27(-0.22%) |
Sep 13, 2016 | 123.22 | 123.22 | 121.55 | 121.67 | 5,726 | -4.73(-3.74%) |
Sep 12, 2016 | 123.05 | 126.78 | 122.92 | 126.40 | 20,487 | +3.21(+2.61%) |
Sep 09, 2016 | 126.59 | 126.59 | 123.19 | 123.19 | 5,747 | -6.10(-4.72%) |
Sep 08, 2016 | 129.50 | 129.50 | 129.00 | 129.29 | 8,266 | -0.57(-0.44%) |
Sep 07, 2016 | 130.02 | 130.85 | 129.36 | 129.86 | 15,965 | +0.23(+0.18%) |
Sep 06, 2016 | 129.14 | 129.78 | 129.14 | 129.63 | 3,506 | +1.70(+1.33%) |
Sep 02, 2016 | 127.92 | 127.93 | 127.93 | 127.93 | 4,600 | +2.88(+2.30%) |
Sep 01, 2016 | 122.98 | 125.29 | 122.98 | 125.05 | 5,309 | -0.25(-0.20%) |
Aug 31, 2016 | 125.14 | 125.30 | 124.05 | 125.30 | 5,436 | -0.60(-0.48%) |
Aug 30, 2016 | 126.64 | 126.64 | 125.80 | 125.90 | 12,420 | -0.39(-0.31%) |
Aug 29, 2016 | 125.99 | 126.70 | 125.80 | 126.29 | 5,261 | +0.42(+0.33%) |
Aug 26, 2016 | 127.94 | 128.50 | 125.17 | 125.87 | 12,879 | -0.90(-0.71%) |
Aug 25, 2016 | 126.82 | 127.26 | 126.30 | 126.77 | 5,320 | -0.41(-0.32%) |
Aug 24, 2016 | 127.77 | 127.78 | 127.18 | 127.18 | 7,440 | -0.84(-0.66%) |
Aug 23, 2016 | 128.94 | 129.05 | 128.03 | 128.03 | 17,885 | +0.62(+0.49%) |
Aug 22, 2016 | 126.64 | 127.56 | 126.64 | 127.40 | 2,417 | -0.06(-0.05%) |
Aug 19, 2016 | 126.73 | 127.75 | 126.64 | 127.46 | 5,773 | -1.04(-0.81%) |
Aug 18, 2016 | 128.10 | 128.85 | 128.08 | 128.50 | 2,561 | +0.75(+0.59%) |
Aug 17, 2016 | 126.58 | 127.75 | 126.20 | 127.75 | 8,906 | +0.00(+0.00%) |
Aug 16, 2016 | 127.78 | 128.32 | 127.55 | 127.75 | 20,419 | -0.30(-0.23%) |
Aug 15, 2016 | 128.98 | 129.19 | 128.05 | 128.05 | 3,629 | +0.23(+0.18%) |
Aug 12, 2016 | 128.61 | 128.61 | 127.82 | 127.82 | 2,930 | -0.53(-0.41%) |
Aug 11, 2016 | 128.17 | 128.36 | 127.93 | 128.35 | 17,283 | +2.30(+1.82%) |
Aug 10, 2016 | 126.90 | 127.27 | 125.74 | 126.05 | 5,817 | -0.23(-0.19%) |
Aug 09, 2016 | 126.05 | 127.09 | 125.81 | 126.28 | 11,785 | +1.11(+0.89%) |
Aug 08, 2016 | 125.28 | 125.36 | 125.17 | 125.17 | 1,705 | +0.10(+0.08%) |
Aug 05, 2016 | 124.75 | 125.23 | 124.60 | 125.07 | 5,072 | +1.47(+1.19%) |
Aug 04, 2016 | 123.95 | 124.12 | 123.60 | 123.60 | 5,483 | +0.36(+0.30%) |
Aug 03, 2016 | 122.96 | 123.24 | 122.50 | 123.24 | 15,750 | -1.39(-1.12%) |
Aug 02, 2016 | 124.87 | 124.87 | 123.73 | 124.63 | 15,034 | -0.48(-0.39%) |
Aug 01, 2016 | 125.78 | 125.78 | 124.68 | 125.11 | 5,731 | -1.02(-0.81%) |
Jul 29, 2016 | 126.35 | 126.35 | 126.01 | 126.14 | 2,917 | +1.29(+1.03%) |
Jul 28, 2016 | 124.12 | 124.81 | 123.99 | 124.85 | 3,872 | +0.18(+0.15%) |
Jul 27, 2016 | 125.18 | 125.29 | 124.67 | 124.67 | 3,431 | -0.45(-0.36%) |
Jul 26, 2016 | 126.07 | 126.10 | 125.09 | 125.12 | 13,260 | +0.07(+0.06%) |
Jul 25, 2016 | 124.78 | 125.20 | 124.61 | 125.05 | 5,276 | -0.54(-0.43%) |
Jul 22, 2016 | 125.18 | 125.59 | 125.12 | 125.59 | 4,118 | +1.38(+1.11%) |
Jul 21, 2016 | 125.08 | 125.20 | 124.05 | 124.21 | 10,515 | -0.97(-0.77%) |
Jul 20, 2016 | 124.72 | 125.50 | 124.67 | 125.18 | 3,470 | +1.18(+0.95%) |
Jul 19, 2016 | 124.36 | 124.47 | 123.84 | 124.00 | 15,873 | -1.63(-1.30%) |
Jul 18, 2016 | 125.75 | 126.01 | 125.52 | 125.63 | 4,389 | +0.14(+0.11%) |
Jul 15, 2016 | 126.01 | 126.01 | 125.19 | 125.49 | 6,873 | -0.76(-0.60%) |
Jul 14, 2016 | 126.47 | 126.48 | 125.66 | 126.25 | 8,040 | +1.10(+0.88%) |
Jul 13, 2016 | 124.71 | 125.15 | 124.71 | 125.15 | 1,725 | +0.76(+0.61%) |
Jul 12, 2016 | 124.23 | 124.47 | 123.46 | 124.39 | 17,150 | +1.19(+0.97%) |
Jul 11, 2016 | 122.29 | 123.25 | 122.25 | 123.20 | 4,002 | +2.18(+1.80%) |
Jul 08, 2016 | 119.29 | 121.15 | 118.22 | 121.02 | 3,711 | +2.80(+2.37%) |
Jul 07, 2016 | 120.12 | 120.21 | 117.61 | 118.22 | 5,417 | -1.19(-1.00%) |
Jul 06, 2016 | 117.46 | 119.61 | 117.08 | 119.41 | 3,594 | +0.40(+0.34%) |
Jul 05, 2016 | 119.98 | 121.06 | 118.72 | 119.01 | 37,140 | -2.93(-2.40%) |