Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 142.52 | 143.36 | 141.49 | 142.64 | 381,989 | +0.86(+0.61%) |
Sep 29, 2016 | 143.12 | 143.35 | 141.04 | 141.78 | 363,604 | -1.33(-0.93%) |
Sep 28, 2016 | 143.25 | 143.40 | 141.84 | 143.10 | 206,144 | +0.25(+0.17%) |
Sep 27, 2016 | 142.28 | 143.33 | 141.87 | 142.86 | 307,758 | +0.66(+0.46%) |
Sep 26, 2016 | 141.68 | 142.74 | 141.27 | 142.20 | 407,903 | -0.20(-0.14%) |
Sep 23, 2016 | 143.31 | 143.69 | 142.13 | 142.40 | 533,325 | -1.47(-1.02%) |
Sep 22, 2016 | 144.03 | 144.72 | 142.89 | 143.86 | 384,619 | +1.05(+0.74%) |
Sep 21, 2016 | 142.22 | 143.23 | 141.33 | 142.81 | 435,739 | +1.44(+1.02%) |
Sep 20, 2016 | 142.81 | 142.81 | 140.25 | 141.37 | 347,182 | -0.37(-0.26%) |
Sep 19, 2016 | 141.49 | 142.69 | 140.83 | 141.74 | 538,834 | +1.01(+0.72%) |
Sep 16, 2016 | 141.53 | 141.98 | 140.29 | 140.73 | 598,705 | -0.99(-0.70%) |
Sep 15, 2016 | 141.10 | 142.06 | 139.82 | 141.72 | 207,829 | +0.89(+0.63%) |
Sep 14, 2016 | 141.19 | 141.61 | 140.09 | 140.83 | 269,010 | +0.19(+0.14%) |
Sep 13, 2016 | 140.65 | 141.34 | 139.99 | 140.64 | 394,618 | -1.18(-0.83%) |
Sep 12, 2016 | 140.29 | 142.28 | 140.13 | 141.81 | 433,780 | +0.76(+0.54%) |
Sep 09, 2016 | 145.52 | 145.66 | 140.13 | 141.05 | 740,482 | -5.81(-3.95%) |
Sep 08, 2016 | 146.59 | 147.66 | 146.33 | 146.86 | 305,389 | +0.20(+0.14%) |
Sep 07, 2016 | 146.64 | 147.27 | 145.70 | 146.66 | 408,788 | -0.31(-0.21%) |
Sep 06, 2016 | 148.15 | 148.15 | 146.08 | 146.97 | 223,810 | -0.83(-0.56%) |
Sep 02, 2016 | 148.31 | 147.80 | 147.80 | 147.80 | 210,293 | +0.34(+0.23%) |
Sep 01, 2016 | 146.51 | 147.71 | 145.53 | 147.46 | 217,863 | +1.55(+1.06%) |
Aug 31, 2016 | 146.75 | 146.90 | 144.95 | 145.91 | 184,703 | -1.00(-0.68%) |
Aug 30, 2016 | 145.89 | 146.94 | 145.15 | 146.91 | 257,653 | +1.33(+0.91%) |
Aug 29, 2016 | 144.49 | 146.12 | 143.75 | 145.58 | 194,883 | +1.29(+0.89%) |
Aug 26, 2016 | 144.96 | 145.83 | 143.72 | 144.30 | 208,287 | -0.22(-0.15%) |
Aug 25, 2016 | 143.95 | 144.60 | 143.25 | 144.51 | 205,659 | +0.70(+0.49%) |
Aug 24, 2016 | 143.47 | 144.53 | 143.06 | 143.82 | 228,237 | +0.24(+0.17%) |
Aug 23, 2016 | 144.00 | 144.28 | 143.47 | 143.57 | 243,038 | +0.02(+0.01%) |
Aug 22, 2016 | 141.82 | 143.55 | 141.81 | 143.55 | 305,754 | +1.15(+0.81%) |
Aug 19, 2016 | 142.14 | 142.82 | 141.73 | 142.40 | 244,917 | -0.21(-0.15%) |
Aug 18, 2016 | 142.03 | 143.26 | 141.58 | 142.61 | 281,780 | +1.01(+0.72%) |
Aug 17, 2016 | 141.09 | 141.91 | 140.35 | 141.60 | 307,676 | +0.22(+0.15%) |
Aug 16, 2016 | 142.62 | 143.32 | 141.19 | 141.38 | 301,821 | -1.53(-1.07%) |
Aug 15, 2016 | 143.49 | 143.49 | 141.92 | 142.91 | 304,432 | -0.88(-0.61%) |
Aug 12, 2016 | 144.04 | 144.04 | 142.56 | 143.79 | 199,780 | -0.46(-0.32%) |
Aug 11, 2016 | 143.66 | 144.56 | 142.99 | 144.25 | 205,448 | +0.79(+0.55%) |
Aug 10, 2016 | 142.98 | 143.49 | 142.21 | 143.46 | 234,166 | +0.65(+0.46%) |
Aug 09, 2016 | 144.40 | 144.58 | 142.40 | 142.81 | 382,946 | -0.97(-0.67%) |
Aug 08, 2016 | 143.25 | 143.89 | 141.59 | 143.78 | 378,767 | +0.64(+0.45%) |
Aug 05, 2016 | 142.29 | 144.03 | 141.78 | 143.14 | 382,695 | +1.50(+1.06%) |
Aug 04, 2016 | 140.98 | 142.22 | 140.58 | 141.64 | 376,132 | +0.91(+0.65%) |
Aug 03, 2016 | 140.11 | 140.93 | 139.45 | 140.73 | 233,708 | +0.25(+0.18%) |
Aug 02, 2016 | 141.36 | 141.55 | 140.03 | 140.47 | 288,181 | -1.23(-0.87%) |
Aug 01, 2016 | 141.99 | 142.82 | 141.33 | 141.71 | 271,856 | -0.34(-0.24%) |
Jul 29, 2016 | 143.63 | 144.03 | 142.00 | 142.04 | 391,760 | -1.97(-1.36%) |
Jul 28, 2016 | 141.96 | 144.56 | 141.96 | 144.01 | 557,995 | +1.93(+1.36%) |
Jul 27, 2016 | 140.19 | 142.14 | 140.19 | 142.08 | 725,572 | +1.93(+1.38%) |
Jul 26, 2016 | 138.07 | 140.19 | 137.10 | 140.15 | 592,938 | +2.41(+1.75%) |
Jul 25, 2016 | 136.82 | 137.79 | 136.46 | 137.74 | 292,755 | +0.42(+0.30%) |
Jul 22, 2016 | 135.57 | 137.71 | 135.50 | 137.32 | 268,356 | +1.27(+0.93%) |
Jul 21, 2016 | 136.62 | 137.44 | 135.96 | 136.05 | 287,712 | -0.73(-0.54%) |
Jul 20, 2016 | 137.14 | 137.53 | 136.10 | 136.79 | 412,873 | +0.04(+0.03%) |
Jul 19, 2016 | 135.79 | 137.19 | 134.98 | 136.75 | 331,228 | +1.59(+1.18%) |
Jul 18, 2016 | 135.62 | 135.88 | 131.83 | 135.16 | 807,871 | +1.09(+0.81%) |
Jul 15, 2016 | 133.32 | 134.28 | 132.58 | 134.07 | 417,067 | +1.03(+0.78%) |
Jul 14, 2016 | 134.79 | 135.00 | 132.94 | 133.04 | 449,315 | -1.17(-0.87%) |
Jul 13, 2016 | 134.48 | 134.62 | 133.93 | 134.21 | 381,639 | +0.08(+0.06%) |
Jul 12, 2016 | 134.03 | 134.93 | 133.63 | 134.12 | 384,034 | +0.70(+0.52%) |
Jul 11, 2016 | 134.24 | 134.89 | 133.43 | 133.43 | 353,499 | -0.11(-0.08%) |
Jul 08, 2016 | 131.80 | 133.83 | 131.63 | 133.53 | 340,616 | +2.74(+2.10%) |
Jul 07, 2016 | 131.60 | 132.35 | 130.25 | 130.79 | 276,076 | -1.10(-0.83%) |
Jul 06, 2016 | 129.27 | 132.36 | 129.09 | 131.89 | 443,220 | +2.66(+2.06%) |
Jul 05, 2016 | 128.76 | 129.60 | 128.54 | 129.22 | 247,314 | -0.05(-0.04%) |