Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 114.13 | 114.20 | 112.74 | 113.27 | 13,941,715 | -1.02(-0.89%) |
Sep 29, 2016 | 113.31 | 114.56 | 113.22 | 114.29 | 9,917,446 | +0.29(+0.25%) |
Sep 28, 2016 | 114.09 | 114.62 | 113.86 | 114.00 | 9,206,813 | -0.25(-0.22%) |
Sep 27, 2016 | 114.16 | 114.33 | 113.63 | 114.25 | 11,208,770 | +0.83(+0.73%) |
Sep 26, 2016 | 112.91 | 113.54 | 112.91 | 113.42 | 10,514,828 | +0.72(+0.64%) |
Sep 23, 2016 | 112.88 | 113.13 | 112.61 | 112.70 | 7,197,594 | -0.11(-0.09%) |
Sep 22, 2016 | 112.58 | 113.09 | 112.44 | 112.81 | 15,085,441 | +0.89(+0.80%) |
Sep 21, 2016 | 110.87 | 111.94 | 110.53 | 111.92 | 12,987,508 | +0.90(+0.81%) |
Sep 20, 2016 | 111.33 | 111.68 | 110.93 | 111.02 | 7,350,476 | +0.39(+0.35%) |
Sep 19, 2016 | 110.81 | 111.10 | 110.58 | 110.63 | 8,626,051 | -0.36(-0.33%) |
Sep 16, 2016 | 110.86 | 111.05 | 110.56 | 111.00 | 9,114,581 | +0.89(+0.81%) |
Sep 15, 2016 | 110.06 | 110.42 | 109.58 | 110.11 | 12,422,835 | -0.48(-0.43%) |
Sep 14, 2016 | 110.42 | 111.13 | 110.42 | 110.58 | 8,543,692 | +0.16(+0.15%) |
Sep 13, 2016 | 111.92 | 112.03 | 109.85 | 110.42 | 18,993,520 | -1.27(-1.14%) |
Sep 12, 2016 | 111.47 | 111.89 | 111.33 | 111.69 | 11,043,226 | +0.06(+0.05%) |
Sep 09, 2016 | 112.08 | 112.12 | 111.54 | 111.63 | 16,204,045 | -1.87(-1.65%) |
Sep 08, 2016 | 114.38 | 114.72 | 113.06 | 113.50 | 17,361,958 | -1.44(-1.25%) |
Sep 07, 2016 | 115.63 | 115.67 | 114.94 | 114.94 | 6,582,090 | -0.08(-0.07%) |
Sep 06, 2016 | 114.26 | 115.39 | 114.09 | 115.03 | 10,370,734 | +0.83(+0.73%) |
Sep 02, 2016 | 114.47 | 114.19 | 114.19 | 114.19 | 10,193,946 | -0.94(-0.82%) |
Sep 01, 2016 | 114.19 | 115.40 | 114.14 | 115.13 | 11,106,488 | +0.13(+0.11%) |
Aug 31, 2016 | 114.83 | 115.25 | 114.57 | 115.00 | 8,938,707 | +0.16(+0.14%) |
Aug 30, 2016 | 115.25 | 115.33 | 114.84 | 114.84 | 6,277,659 | -0.44(-0.39%) |
Aug 29, 2016 | 114.60 | 115.40 | 114.46 | 115.28 | 8,890,972 | +1.52(+1.34%) |
Aug 26, 2016 | 114.89 | 115.68 | 113.65 | 113.76 | 15,765,115 | -0.67(-0.58%) |
Aug 25, 2016 | 114.50 | 114.93 | 114.26 | 114.43 | 7,121,028 | -0.43(-0.38%) |
Aug 24, 2016 | 115.19 | 115.27 | 114.61 | 114.86 | 7,331,095 | -0.27(-0.24%) |
Aug 23, 2016 | 115.33 | 115.60 | 114.84 | 115.14 | 8,320,527 | +0.12(+0.11%) |
Aug 22, 2016 | 114.82 | 115.23 | 114.59 | 115.01 | 6,749,409 | +0.96(+0.84%) |
Aug 19, 2016 | 113.99 | 114.33 | 113.55 | 114.05 | 6,708,926 | -0.60(-0.52%) |
Aug 18, 2016 | 114.45 | 114.92 | 114.12 | 114.65 | 4,627,952 | +0.18(+0.16%) |
Aug 17, 2016 | 113.99 | 114.65 | 113.88 | 114.47 | 6,082,972 | +0.68(+0.60%) |
Aug 16, 2016 | 114.27 | 114.41 | 113.66 | 113.79 | 7,519,491 | -0.30(-0.27%) |
Aug 15, 2016 | 114.57 | 114.81 | 114.08 | 114.09 | 6,212,024 | -1.09(-0.94%) |
Aug 12, 2016 | 115.45 | 115.82 | 115.00 | 115.18 | 9,717,058 | +0.96(+0.84%) |
Aug 11, 2016 | 115.16 | 115.18 | 113.91 | 114.22 | 9,273,120 | -1.03(-0.89%) |
Aug 10, 2016 | 115.03 | 115.53 | 114.68 | 115.24 | 7,106,769 | +0.44(+0.39%) |
Aug 09, 2016 | 114.05 | 114.88 | 113.98 | 114.80 | 6,692,990 | +1.12(+0.98%) |
Aug 08, 2016 | 113.14 | 113.91 | 112.91 | 113.68 | 6,306,319 | +0.21(+0.19%) |
Aug 05, 2016 | 114.33 | 114.44 | 113.32 | 113.47 | 9,460,432 | -1.19(-1.04%) |
Aug 04, 2016 | 114.67 | 115.24 | 114.51 | 114.66 | 6,865,691 | +0.85(+0.75%) |
Aug 03, 2016 | 113.96 | 114.11 | 113.39 | 113.81 | 5,996,622 | +0.07(+0.06%) |
Aug 02, 2016 | 113.33 | 114.50 | 113.06 | 113.74 | 12,224,147 | -1.18(-1.03%) |
Aug 01, 2016 | 114.93 | 115.52 | 114.79 | 114.92 | 11,930,139 | -1.26(-1.08%) |
Jul 29, 2016 | 115.27 | 116.28 | 115.08 | 116.18 | 10,681,641 | +0.96(+0.83%) |
Jul 28, 2016 | 114.74 | 115.59 | 114.66 | 115.22 | 8,938,472 | -0.21(-0.19%) |
Jul 27, 2016 | 114.53 | 115.44 | 114.41 | 115.44 | 10,366,491 | +1.42(+1.25%) |
Jul 26, 2016 | 114.51 | 114.51 | 113.64 | 114.02 | 6,388,710 | +0.18(+0.16%) |
Jul 25, 2016 | 114.03 | 114.30 | 113.74 | 113.83 | 5,170,763 | -0.08(-0.07%) |
Jul 22, 2016 | 113.20 | 114.28 | 113.15 | 113.92 | 7,080,788 | +0.20(+0.17%) |
Jul 21, 2016 | 112.47 | 113.76 | 112.43 | 113.72 | 12,669,620 | +0.23(+0.20%) |
Jul 20, 2016 | 113.45 | 113.68 | 113.19 | 113.49 | 8,458,898 | -0.62(-0.55%) |
Jul 19, 2016 | 114.03 | 114.34 | 113.59 | 114.11 | 9,837,409 | +0.64(+0.56%) |
Jul 18, 2016 | 114.14 | 114.30 | 113.04 | 113.47 | 7,256,806 | -0.11(-0.09%) |
Jul 15, 2016 | 113.99 | 114.17 | 113.41 | 113.58 | 12,133,862 | -0.98(-0.86%) |
Jul 14, 2016 | 114.31 | 114.77 | 114.16 | 114.57 | 13,179,653 | -1.69(-1.45%) |
Jul 13, 2016 | 116.03 | 116.36 | 115.68 | 116.26 | 9,968,774 | +1.35(+1.18%) |
Jul 12, 2016 | 115.25 | 115.61 | 114.61 | 114.90 | 19,261,642 | -1.92(-1.64%) |
Jul 11, 2016 | 117.41 | 117.75 | 116.74 | 116.82 | 9,867,981 | -1.03(-0.88%) |
Jul 08, 2016 | 117.30 | 117.87 | 116.84 | 117.86 | 12,617,125 | +0.86(+0.74%) |
Jul 07, 2016 | 116.62 | 117.43 | 116.36 | 117.00 | 11,789,668 | +0.18(+0.15%) |
Jul 05, 2016 | 116.42 | 117.29 | 116.30 | 116.81 | 10,771,843 | +1.44(+1.25%) |