Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 126.52 | 126.55 | 125.23 | 125.64 | 10,956,071 | -0.43(-0.34%) |
Sep 29, 2016 | 125.84 | 126.34 | 125.54 | 126.07 | 7,710,170 | -0.15(-0.12%) |
Sep 28, 2016 | 126.25 | 126.40 | 125.73 | 126.22 | 6,604,336 | -0.40(-0.32%) |
Sep 27, 2016 | 126.86 | 126.90 | 126.34 | 126.62 | 6,123,372 | -0.93(-0.73%) |
Sep 26, 2016 | 127.96 | 128.03 | 127.43 | 127.55 | 5,839,300 | -0.10(-0.08%) |
Sep 23, 2016 | 127.60 | 127.86 | 127.43 | 127.65 | 7,702,291 | +0.08(+0.06%) |
Sep 22, 2016 | 127.57 | 128.20 | 127.50 | 127.57 | 15,187,987 | +0.30(+0.24%) |
Sep 21, 2016 | 126.33 | 127.42 | 125.96 | 127.27 | 13,645,594 | +1.83(+1.46%) |
Sep 20, 2016 | 125.31 | 125.59 | 125.17 | 125.44 | 5,670,781 | +0.12(+0.10%) |
Sep 19, 2016 | 125.61 | 125.62 | 125.25 | 125.32 | 4,959,433 | +0.26(+0.21%) |
Sep 16, 2016 | 124.81 | 125.24 | 124.67 | 125.06 | 18,995,064 | -0.31(-0.25%) |
Sep 15, 2016 | 125.73 | 126.10 | 124.91 | 125.37 | 12,975,591 | -0.81(-0.64%) |
Sep 14, 2016 | 126.10 | 126.54 | 126.03 | 126.18 | 5,820,694 | +0.43(+0.34%) |
Sep 13, 2016 | 126.47 | 126.60 | 125.53 | 125.75 | 8,858,532 | -0.84(-0.66%) |
Sep 12, 2016 | 126.31 | 126.92 | 125.97 | 126.59 | 11,139,836 | -0.16(-0.13%) |
Sep 09, 2016 | 127.24 | 127.51 | 126.70 | 126.75 | 12,485,597 | -0.84(-0.66%) |
Sep 08, 2016 | 128.16 | 128.52 | 127.40 | 127.59 | 10,560,101 | -0.68(-0.53%) |
Sep 07, 2016 | 128.79 | 128.86 | 128.12 | 128.27 | 8,858,347 | -0.44(-0.34%) |
Sep 06, 2016 | 127.40 | 129.08 | 127.27 | 128.71 | 15,114,689 | +2.14(+1.69%) |
Sep 02, 2016 | 126.29 | 126.57 | 126.57 | 126.57 | 11,267,900 | +1.28(+1.02%) |
Sep 01, 2016 | 124.67 | 125.51 | 124.55 | 125.29 | 12,877,145 | +0.51(+0.41%) |
Aug 31, 2016 | 124.73 | 125.11 | 124.64 | 124.78 | 13,321,265 | -0.25(-0.20%) |
Aug 30, 2016 | 125.73 | 125.95 | 124.88 | 125.03 | 9,875,719 | -1.27(-1.01%) |
Aug 29, 2016 | 126.00 | 126.48 | 125.93 | 126.30 | 5,559,466 | +0.25(+0.20%) |
Aug 26, 2016 | 126.88 | 128.11 | 125.82 | 126.05 | 17,967,738 | -0.18(-0.14%) |
Aug 25, 2016 | 125.98 | 126.31 | 125.96 | 126.23 | 5,925,314 | -0.11(-0.09%) |
Aug 24, 2016 | 126.92 | 126.97 | 126.30 | 126.34 | 13,539,067 | -1.42(-1.11%) |
Aug 23, 2016 | 128.14 | 128.22 | 127.61 | 127.76 | 9,038,264 | -0.02(-0.02%) |
Aug 22, 2016 | 127.63 | 127.92 | 127.45 | 127.78 | 8,627,222 | -0.19(-0.15%) |
Aug 19, 2016 | 128.08 | 128.67 | 127.86 | 127.97 | 10,660,119 | -1.14(-0.88%) |
Aug 18, 2016 | 128.89 | 129.17 | 128.58 | 129.11 | 9,496,736 | +0.61(+0.47%) |
Aug 17, 2016 | 128.17 | 128.99 | 127.46 | 128.50 | 12,033,777 | +0.03(+0.02%) |
Aug 16, 2016 | 128.12 | 129.04 | 128.00 | 128.47 | 8,677,583 | +0.63(+0.49%) |
Aug 15, 2016 | 127.62 | 128.25 | 127.60 | 127.84 | 4,530,301 | +0.44(+0.35%) |
Aug 12, 2016 | 127.67 | 129.26 | 127.20 | 127.40 | 15,395,846 | -0.27(-0.21%) |
Aug 11, 2016 | 128.61 | 129.19 | 127.47 | 127.67 | 9,763,121 | -0.89(-0.69%) |
Aug 10, 2016 | 129.12 | 129.20 | 128.15 | 128.56 | 6,196,102 | +0.60(+0.47%) |
Aug 09, 2016 | 127.94 | 128.14 | 127.75 | 127.96 | 7,500,411 | +0.52(+0.41%) |
Aug 08, 2016 | 127.29 | 127.70 | 127.27 | 127.44 | 6,773,604 | -0.11(-0.09%) |
Aug 05, 2016 | 128.46 | 128.55 | 127.39 | 127.55 | 16,205,122 | -2.32(-1.79%) |
Aug 04, 2016 | 130.01 | 130.28 | 129.82 | 129.87 | 4,902,811 | +0.22(+0.17%) |
Aug 03, 2016 | 129.95 | 129.96 | 129.27 | 129.65 | 5,009,903 | -0.62(-0.48%) |
Aug 02, 2016 | 130.04 | 130.55 | 129.94 | 130.27 | 7,651,067 | +1.05(+0.81%) |
Aug 01, 2016 | 128.57 | 129.34 | 128.56 | 129.22 | 7,109,798 | +0.24(+0.19%) |
Jul 29, 2016 | 128.42 | 129.41 | 127.88 | 128.98 | 13,708,194 | +1.32(+1.03%) |
Jul 28, 2016 | 128.09 | 128.20 | 127.20 | 127.66 | 9,261,186 | -0.37(-0.29%) |
Jul 27, 2016 | 126.79 | 128.12 | 126.04 | 128.03 | 17,064,664 | +2.03(+1.61%) |
Jul 26, 2016 | 126.09 | 126.14 | 125.75 | 126.00 | 7,612,595 | +0.53(+0.42%) |
Jul 25, 2016 | 125.53 | 126.21 | 125.11 | 125.47 | 13,138,908 | -0.88(-0.70%) |
Jul 22, 2016 | 126.43 | 126.52 | 126.01 | 126.35 | 7,716,032 | -0.95(-0.75%) |
Jul 21, 2016 | 125.66 | 127.37 | 125.60 | 127.30 | 9,399,068 | +1.91(+1.52%) |
Jul 20, 2016 | 125.50 | 126.12 | 125.31 | 125.39 | 11,775,759 | -1.82(-1.43%) |
Jul 19, 2016 | 126.95 | 127.35 | 126.82 | 127.21 | 5,170,165 | +0.17(+0.13%) |
Jul 18, 2016 | 127.02 | 127.50 | 126.63 | 127.04 | 8,486,077 | +0.20(+0.16%) |
Jul 15, 2016 | 126.38 | 127.19 | 126.33 | 126.84 | 13,892,073 | -0.49(-0.38%) |
Jul 14, 2016 | 126.31 | 127.37 | 126.03 | 127.33 | 12,130,733 | -0.99(-0.77%) |
Jul 13, 2016 | 128.00 | 128.43 | 127.61 | 128.32 | 7,377,361 | +1.17(+0.92%) |
Jul 12, 2016 | 128.52 | 128.54 | 126.99 | 127.15 | 26,459,230 | -2.14(-1.66%) |
Jul 11, 2016 | 129.49 | 129.90 | 129.16 | 129.29 | 10,855,330 | -1.23(-0.94%) |
Jul 08, 2016 | 129.85 | 130.52 | 129.74 | 130.52 | 17,634,218 | +0.78(+0.60%) |
Jul 07, 2016 | 129.82 | 130.12 | 128.98 | 129.74 | 16,508,126 | -0.49(-0.38%) |
Jul 06, 2016 | 130.50 | 131.15 | 129.82 | 130.23 | 17,375,544 | +0.76(+0.59%) |
Jul 05, 2016 | 128.80 | 129.59 | 128.17 | 129.47 | 18,954,316 | +1.06(+0.83%) |