Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 133.58 | 135.75 | 132.81 | 135.40 | 1,172,663 | +2.16(+1.62%) |
Sep 29, 2016 | 135.22 | 135.23 | 132.64 | 133.24 | 894,253 | -2.05(-1.52%) |
Sep 28, 2016 | 137.34 | 137.42 | 135.01 | 135.29 | 1,234,121 | -1.83(-1.33%) |
Sep 27, 2016 | 137.64 | 138.65 | 136.74 | 137.12 | 1,267,878 | +0.83(+0.61%) |
Sep 26, 2016 | 135.05 | 136.42 | 134.21 | 136.29 | 1,098,347 | +0.78(+0.58%) |
Sep 23, 2016 | 135.29 | 136.04 | 134.60 | 135.51 | 1,515,324 | +0.08(+0.06%) |
Sep 22, 2016 | 134.04 | 135.97 | 133.48 | 135.43 | 1,728,408 | +2.56(+1.93%) |
Sep 21, 2016 | 132.19 | 133.09 | 131.80 | 132.87 | 1,230,111 | +0.45(+0.34%) |
Sep 20, 2016 | 135.28 | 135.47 | 131.86 | 132.42 | 1,318,956 | -2.31(-1.72%) |
Sep 19, 2016 | 134.43 | 135.21 | 133.82 | 134.73 | 1,071,080 | +0.30(+0.22%) |
Sep 16, 2016 | 134.57 | 135.23 | 134.09 | 134.43 | 1,059,059 | -0.75(-0.56%) |
Sep 15, 2016 | 136.59 | 136.92 | 134.98 | 135.19 | 1,236,193 | -1.62(-1.18%) |
Sep 14, 2016 | 137.54 | 138.41 | 136.27 | 136.80 | 772,336 | -0.42(-0.30%) |
Sep 13, 2016 | 138.81 | 139.79 | 136.75 | 137.22 | 1,297,135 | -1.99(-1.43%) |
Sep 12, 2016 | 138.62 | 139.67 | 137.44 | 139.21 | 2,385,623 | +0.37(+0.27%) |
Sep 09, 2016 | 142.37 | 143.17 | 138.83 | 138.83 | 1,650,194 | -5.37(-3.72%) |
Sep 08, 2016 | 145.83 | 146.26 | 142.69 | 144.20 | 1,916,942 | -2.73(-1.86%) |
Sep 07, 2016 | 145.50 | 147.29 | 145.24 | 146.93 | 1,001,077 | +1.58(+1.09%) |
Sep 06, 2016 | 144.14 | 146.00 | 144.07 | 145.35 | 798,341 | +1.42(+0.99%) |
Sep 02, 2016 | 144.12 | 143.93 | 143.93 | 143.93 | 699,943 | -0.17(-0.12%) |
Sep 01, 2016 | 143.59 | 144.88 | 143.18 | 144.10 | 795,112 | +1.25(+0.88%) |
Aug 31, 2016 | 142.31 | 143.28 | 141.49 | 142.84 | 770,645 | +0.65(+0.46%) |
Aug 30, 2016 | 143.39 | 143.39 | 141.66 | 142.19 | 796,651 | -0.92(-0.64%) |
Aug 29, 2016 | 142.35 | 143.76 | 142.24 | 143.11 | 606,080 | +0.76(+0.54%) |
Aug 26, 2016 | 144.94 | 145.79 | 141.77 | 142.35 | 1,056,130 | -3.04(-2.09%) |
Aug 25, 2016 | 145.27 | 146.06 | 144.26 | 145.39 | 863,850 | -0.16(-0.11%) |
Aug 24, 2016 | 144.25 | 148.83 | 144.25 | 145.55 | 1,925,388 | +2.20(+1.53%) |
Aug 23, 2016 | 144.65 | 145.14 | 143.19 | 143.35 | 1,097,549 | -0.48(-0.34%) |
Aug 22, 2016 | 144.29 | 146.09 | 143.44 | 143.84 | 1,268,342 | +0.39(+0.27%) |
Aug 19, 2016 | 142.47 | 144.97 | 142.47 | 143.44 | 1,256,502 | +0.55(+0.39%) |
Aug 18, 2016 | 143.86 | 144.13 | 142.16 | 142.89 | 1,510,105 | -0.56(-0.39%) |
Aug 17, 2016 | 145.22 | 145.60 | 142.44 | 143.45 | 2,188,942 | -2.13(-1.47%) |
Aug 16, 2016 | 147.04 | 150.12 | 145.53 | 145.59 | 3,339,181 | -6.68(-4.39%) |
Aug 15, 2016 | 151.35 | 154.21 | 150.28 | 152.27 | 2,043,270 | +1.60(+1.06%) |
Aug 12, 2016 | 150.75 | 151.12 | 148.39 | 150.67 | 1,283,751 | -0.64(-0.43%) |
Aug 11, 2016 | 152.30 | 154.68 | 151.27 | 151.31 | 913,758 | +0.06(+0.04%) |
Aug 10, 2016 | 151.19 | 152.01 | 150.28 | 151.26 | 924,072 | +0.14(+0.09%) |
Aug 09, 2016 | 153.16 | 153.90 | 150.93 | 151.12 | 566,237 | -2.16(-1.41%) |
Aug 08, 2016 | 154.74 | 155.49 | 153.16 | 153.28 | 1,225,020 | -1.46(-0.94%) |
Aug 05, 2016 | 154.75 | 156.07 | 154.48 | 154.74 | 1,201,233 | +0.28(+0.18%) |
Aug 04, 2016 | 152.83 | 154.65 | 152.77 | 154.46 | 1,214,891 | +1.39(+0.91%) |
Aug 03, 2016 | 151.07 | 153.08 | 149.75 | 153.07 | 654,992 | +1.85(+1.22%) |
Aug 02, 2016 | 152.64 | 152.92 | 150.08 | 151.22 | 971,533 | -1.71(-1.12%) |
Aug 01, 2016 | 153.63 | 153.91 | 152.55 | 152.94 | 930,877 | -1.24(-0.80%) |
Jul 29, 2016 | 154.30 | 154.56 | 152.94 | 154.17 | 1,508,539 | -0.44(-0.28%) |
Jul 28, 2016 | 149.46 | 156.91 | 149.23 | 154.61 | 1,934,916 | +5.09(+3.41%) |
Jul 27, 2016 | 151.59 | 152.18 | 149.28 | 149.52 | 921,167 | -1.36(-0.90%) |
Jul 26, 2016 | 151.52 | 152.59 | 150.37 | 150.88 | 967,334 | -0.40(-0.26%) |
Jul 25, 2016 | 150.66 | 151.37 | 150.11 | 151.28 | 554,136 | +0.58(+0.39%) |
Jul 22, 2016 | 149.64 | 150.88 | 149.03 | 150.70 | 645,674 | +1.76(+1.18%) |
Jul 21, 2016 | 148.39 | 149.18 | 147.94 | 148.94 | 463,296 | +0.31(+0.21%) |
Jul 20, 2016 | 149.41 | 149.41 | 148.33 | 148.63 | 490,253 | +0.05(+0.03%) |
Jul 19, 2016 | 148.10 | 148.65 | 146.73 | 148.58 | 942,971 | -0.64(-0.43%) |
Jul 18, 2016 | 149.69 | 149.69 | 148.81 | 149.22 | 569,362 | -0.17(-0.12%) |
Jul 15, 2016 | 150.17 | 150.48 | 149.21 | 149.39 | 746,040 | -0.34(-0.22%) |
Jul 14, 2016 | 148.36 | 150.18 | 147.44 | 149.72 | 633,886 | +1.86(+1.26%) |
Jul 13, 2016 | 148.99 | 149.52 | 145.71 | 147.86 | 998,341 | -0.58(-0.39%) |
Jul 12, 2016 | 149.31 | 149.69 | 147.54 | 148.44 | 947,747 | -0.13(-0.09%) |
Jul 11, 2016 | 149.62 | 150.96 | 148.47 | 148.57 | 748,364 | -1.05(-0.70%) |
Jul 08, 2016 | 147.30 | 150.00 | 146.25 | 149.62 | 1,003,827 | +3.38(+2.31%) |
Jul 07, 2016 | 146.62 | 147.59 | 145.27 | 146.25 | 740,868 | -0.29(-0.20%) |
Jul 06, 2016 | 146.19 | 146.98 | 145.59 | 146.54 | 1,280,255 | +0.24(+0.16%) |
Jul 05, 2016 | 147.46 | 148.53 | 145.51 | 146.30 | 830,889 | -2.85(-1.91%) |