Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 18,372,224 | +0.18(+0.14%) |
Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 14,486,858 | -1.14(-0.88%) |
Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 12,033,716 | +0.54(+0.42%) |
Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 15,566,562 | +1.38(+1.08%) |
Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 15,060,285 | -0.65(-0.51%) |
Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 28,326,266 | -2.12(-1.63%) |
Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 15,387,217 | +0.14(+0.11%) |
Sep 21, 2016 | 129.13 | 130.00 | 128.39 | 129.94 | 14,061,631 | +1.30(+1.01%) |
Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 11,082,578 | -0.01(-0.01%) |
Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 14,950,531 | -0.42(-0.33%) |
Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 24,119,174 | +0.72(+0.56%) |
Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 15,107,099 | +0.58(+0.45%) |
Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 15,716,163 | +0.56(+0.44%) |
Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 18,010,638 | -1.48(-1.15%) |
Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 21,199,060 | +1.59(+1.25%) |
Sep 09, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 27,100,680 | -3.17(-2.43%) |
Sep 08, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 15,674,540 | -0.78(-0.60%) |
Sep 07, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 27,979,446 | +1.32(+1.02%) |
Sep 06, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 26,265,696 | +3.22(+2.55%) |
Sep 02, 2016 | 126.85 | 126.51 | 126.51 | 126.51 | 12,059,700 | +0.34(+0.27%) |
Sep 01, 2016 | 126.38 | 126.63 | 125.60 | 126.17 | 13,527,572 | +0.05(+0.04%) |
Aug 31, 2016 | 125.60 | 126.22 | 125.10 | 126.12 | 14,193,878 | +0.28(+0.22%) |
Aug 30, 2016 | 126.60 | 126.60 | 125.15 | 125.84 | 17,799,506 | -0.70(-0.55%) |
Aug 29, 2016 | 124.35 | 126.73 | 124.35 | 126.54 | 15,912,805 | +1.58(+1.26%) |
Aug 26, 2016 | 124.05 | 125.19 | 123.93 | 124.96 | 17,504,824 | +1.07(+0.86%) |
Aug 25, 2016 | 123.12 | 124.37 | 123.10 | 123.89 | 10,725,251 | +0.41(+0.33%) |
Aug 24, 2016 | 124.47 | 124.69 | 123.09 | 123.48 | 12,232,695 | -0.89(-0.72%) |
Aug 23, 2016 | 124.51 | 125.09 | 124.25 | 124.37 | 13,308,127 | +0.22(+0.18%) |
Aug 22, 2016 | 123.33 | 124.83 | 123.11 | 124.15 | 14,383,243 | +0.59(+0.48%) |
Aug 19, 2016 | 123.60 | 124.16 | 123.28 | 123.56 | 11,688,265 | -0.35(-0.28%) |
Aug 18, 2016 | 124.01 | 124.26 | 123.64 | 123.91 | 12,398,016 | -0.46(-0.37%) |
Aug 17, 2016 | 123.66 | 124.38 | 122.85 | 124.37 | 13,780,399 | +1.07(+0.87%) |
Aug 16, 2016 | 123.50 | 123.92 | 122.78 | 123.30 | 14,221,337 | -0.60(-0.48%) |
Aug 15, 2016 | 124.91 | 124.92 | 123.70 | 123.90 | 19,288,716 | -0.98(-0.78%) |
Aug 12, 2016 | 124.70 | 125.00 | 124.18 | 124.88 | 12,158,955 | -0.02(-0.02%) |
Aug 11, 2016 | 125.20 | 125.38 | 124.75 | 124.90 | 11,727,757 | +0.02(+0.02%) |
Aug 10, 2016 | 125.07 | 125.48 | 124.54 | 124.88 | 10,666,446 | -0.18(-0.14%) |
Aug 09, 2016 | 125.34 | 126.09 | 124.53 | 125.06 | 19,606,898 | -0.20(-0.16%) |
Aug 08, 2016 | 125.25 | 125.45 | 124.55 | 125.26 | 15,228,752 | +0.11(+0.09%) |
Aug 05, 2016 | 124.98 | 125.83 | 124.62 | 125.15 | 20,184,036 | +0.79(+0.64%) |
Aug 04, 2016 | 122.94 | 124.79 | 122.51 | 124.36 | 21,060,008 | +1.85(+1.51%) |
Aug 03, 2016 | 123.09 | 123.92 | 122.31 | 122.51 | 18,513,048 | -0.58(-0.47%) |
Aug 02, 2016 | 124.06 | 124.80 | 122.07 | 123.09 | 23,950,876 | -1.22(-0.98%) |
Aug 01, 2016 | 123.85 | 124.58 | 122.86 | 124.31 | 25,002,794 | +0.37(+0.30%) |
Jul 29, 2016 | 124.65 | 125.84 | 123.71 | 123.94 | 35,058,804 | -1.06(-0.85%) |
Jul 28, 2016 | 127.52 | 128.33 | 123.63 | 125.00 | 78,926,320 | +1.66(+1.35%) |
Jul 27, 2016 | 122.42 | 125.00 | 121.51 | 123.34 | 52,330,896 | +2.12(+1.75%) |
Jul 26, 2016 | 122.00 | 122.07 | 120.75 | 121.22 | 17,572,102 | -0.41(-0.34%) |
Jul 25, 2016 | 121.39 | 121.85 | 117.78 | 121.63 | 18,478,792 | +0.63(+0.52%) |
Jul 22, 2016 | 119.90 | 121.01 | 119.31 | 121.00 | 18,422,410 | +0.39(+0.32%) |
Jul 21, 2016 | 121.92 | 122.10 | 120.25 | 120.61 | 17,797,096 | -1.31(-1.07%) |
Jul 20, 2016 | 121.25 | 122.20 | 120.56 | 121.92 | 20,042,446 | +1.31(+1.09%) |
Jul 19, 2016 | 118.99 | 120.85 | 118.66 | 120.61 | 21,535,582 | +1.24(+1.04%) |
Jul 18, 2016 | 117.32 | 119.61 | 116.89 | 119.37 | 20,851,326 | +2.51(+2.15%) |
Jul 15, 2016 | 117.74 | 118.28 | 116.58 | 116.86 | 16,645,964 | -0.43(-0.37%) |
Jul 14, 2016 | 117.50 | 117.64 | 116.70 | 117.29 | 14,568,326 | +0.51(+0.44%) |
Jul 13, 2016 | 118.39 | 118.39 | 116.68 | 116.78 | 16,197,132 | -1.15(-0.98%) |
Jul 12, 2016 | 118.63 | 118.72 | 117.57 | 117.93 | 15,213,080 | +0.06(+0.05%) |
Jul 11, 2016 | 117.71 | 118.70 | 117.50 | 117.87 | 17,705,644 | +0.63(+0.54%) |
Jul 08, 2016 | 116.43 | 117.50 | 115.85 | 117.24 | 18,142,596 | +1.39(+1.20%) |
Jul 07, 2016 | 116.63 | 116.97 | 115.36 | 115.85 | 16,623,843 | +1.65(+1.44%) |
Jul 05, 2016 | 113.94 | 114.25 | 112.98 | 114.20 | 14,222,225 | +0.01(+0.01%) |