Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 134.71 | 134.90 | 132.82 | 134.07 | 334,395 | +0.78(+0.58%) |
Sep 29, 2016 | 135.19 | 135.27 | 132.12 | 133.29 | 206,410 | -1.99(-1.47%) |
Sep 28, 2016 | 134.50 | 135.68 | 133.72 | 135.28 | 237,719 | +0.84(+0.62%) |
Sep 27, 2016 | 135.41 | 135.93 | 134.22 | 134.44 | 266,170 | -0.59(-0.43%) |
Sep 26, 2016 | 133.94 | 135.92 | 133.68 | 135.03 | 305,225 | +0.93(+0.69%) |
Sep 23, 2016 | 133.82 | 135.00 | 133.48 | 134.10 | 305,480 | -0.50(-0.37%) |
Sep 22, 2016 | 132.09 | 134.88 | 131.75 | 134.60 | 453,248 | +3.48(+2.65%) |
Sep 21, 2016 | 130.35 | 131.25 | 130.29 | 131.12 | 783,513 | +0.82(+0.63%) |
Sep 20, 2016 | 131.43 | 132.12 | 130.27 | 130.30 | 613,067 | -4.86(-3.59%) |
Sep 19, 2016 | 137.09 | 137.81 | 135.01 | 135.16 | 619,637 | -1.48(-1.08%) |
Sep 16, 2016 | 139.37 | 139.73 | 136.46 | 136.64 | 558,532 | -3.09(-2.21%) |
Sep 15, 2016 | 139.16 | 140.12 | 138.25 | 139.72 | 441,790 | +0.37(+0.26%) |
Sep 14, 2016 | 140.98 | 141.90 | 139.07 | 139.36 | 295,128 | -1.25(-0.89%) |
Sep 13, 2016 | 142.69 | 142.86 | 140.52 | 140.61 | 205,972 | -2.78(-1.94%) |
Sep 12, 2016 | 141.57 | 144.30 | 140.03 | 143.38 | 282,400 | +1.01(+0.71%) |
Sep 09, 2016 | 144.89 | 145.16 | 142.34 | 142.37 | 231,373 | -3.21(-2.20%) |
Sep 08, 2016 | 145.70 | 146.30 | 145.07 | 145.58 | 215,964 | +0.11(+0.08%) |
Sep 07, 2016 | 145.37 | 146.04 | 145.20 | 145.46 | 301,657 | -0.51(-0.35%) |
Sep 06, 2016 | 145.27 | 146.35 | 145.27 | 145.97 | 258,788 | +0.29(+0.20%) |
Sep 02, 2016 | 145.06 | 145.68 | 145.68 | 145.68 | 222,573 | +0.66(+0.45%) |
Sep 01, 2016 | 144.34 | 145.51 | 144.34 | 145.03 | 262,606 | +0.69(+0.48%) |
Aug 31, 2016 | 144.31 | 144.53 | 142.04 | 144.34 | 318,371 | -0.22(-0.15%) |
Aug 30, 2016 | 145.32 | 145.84 | 143.82 | 144.56 | 275,144 | -1.37(-0.94%) |
Aug 29, 2016 | 144.78 | 146.27 | 144.78 | 145.93 | 157,855 | +0.99(+0.68%) |
Aug 26, 2016 | 146.16 | 147.26 | 144.34 | 144.94 | 215,537 | -0.78(-0.53%) |
Aug 25, 2016 | 145.44 | 146.36 | 144.72 | 145.72 | 174,120 | +0.10(+0.07%) |
Aug 24, 2016 | 146.19 | 146.39 | 145.05 | 145.61 | 120,618 | -0.23(-0.16%) |
Aug 23, 2016 | 147.34 | 147.79 | 145.42 | 145.84 | 242,064 | -0.93(-0.63%) |
Aug 22, 2016 | 146.53 | 147.37 | 145.94 | 146.77 | 183,932 | +0.60(+0.41%) |
Aug 19, 2016 | 145.90 | 146.22 | 144.74 | 146.17 | 259,153 | +0.29(+0.20%) |
Aug 18, 2016 | 144.50 | 146.17 | 144.50 | 145.88 | 465,288 | +1.36(+0.94%) |
Aug 17, 2016 | 143.41 | 144.71 | 143.08 | 144.53 | 288,256 | +0.56(+0.39%) |
Aug 16, 2016 | 146.88 | 146.88 | 143.91 | 143.97 | 217,536 | -3.52(-2.39%) |
Aug 15, 2016 | 146.04 | 147.66 | 145.33 | 147.49 | 265,194 | +2.16(+1.49%) |
Aug 12, 2016 | 145.91 | 146.41 | 144.86 | 145.33 | 333,040 | -0.93(-0.64%) |
Aug 11, 2016 | 146.25 | 147.56 | 145.51 | 146.26 | 442,714 | +0.84(+0.58%) |
Aug 10, 2016 | 147.31 | 147.81 | 145.26 | 145.41 | 542,922 | -2.07(-1.41%) |
Aug 09, 2016 | 146.46 | 147.56 | 146.28 | 147.49 | 365,955 | +1.32(+0.91%) |
Aug 08, 2016 | 148.24 | 148.41 | 146.15 | 146.16 | 331,989 | -1.93(-1.31%) |
Aug 05, 2016 | 150.25 | 151.06 | 147.91 | 148.10 | 472,584 | -2.45(-1.63%) |
Aug 04, 2016 | 151.68 | 154.30 | 149.94 | 150.54 | 529,032 | -1.13(-0.75%) |
Aug 03, 2016 | 150.85 | 151.94 | 150.23 | 151.68 | 593,623 | +1.30(+0.86%) |
Aug 02, 2016 | 150.34 | 151.34 | 149.82 | 150.38 | 368,231 | -0.12(-0.08%) |
Aug 01, 2016 | 150.07 | 151.82 | 149.88 | 150.50 | 499,508 | +0.14(+0.09%) |
Jul 29, 2016 | 150.32 | 150.96 | 149.60 | 150.36 | 220,520 | +0.02(+0.01%) |
Jul 28, 2016 | 149.57 | 150.62 | 149.46 | 150.34 | 245,881 | +0.91(+0.61%) |
Jul 27, 2016 | 149.06 | 150.13 | 148.72 | 149.44 | 373,069 | +0.61(+0.41%) |
Jul 26, 2016 | 147.76 | 149.49 | 147.76 | 148.83 | 319,424 | +2.01(+1.37%) |
Jul 25, 2016 | 147.25 | 147.87 | 146.41 | 146.82 | 246,120 | -0.54(-0.37%) |
Jul 22, 2016 | 146.65 | 147.62 | 145.73 | 147.36 | 256,436 | +0.27(+0.18%) |
Jul 21, 2016 | 148.11 | 148.15 | 146.56 | 147.09 | 255,214 | -0.74(-0.50%) |
Jul 20, 2016 | 148.06 | 148.46 | 147.25 | 147.83 | 262,102 | +0.22(+0.15%) |
Jul 19, 2016 | 148.15 | 149.74 | 146.66 | 147.61 | 567,511 | -0.79(-0.53%) |
Jul 18, 2016 | 150.40 | 150.40 | 148.29 | 148.40 | 224,278 | -1.12(-0.75%) |
Jul 15, 2016 | 150.17 | 150.58 | 149.42 | 149.52 | 262,863 | -0.31(-0.21%) |
Jul 14, 2016 | 151.93 | 152.11 | 149.69 | 149.83 | 291,877 | -1.03(-0.68%) |
Jul 13, 2016 | 151.29 | 151.63 | 150.77 | 150.86 | 365,485 | +0.01(+0.01%) |
Jul 12, 2016 | 152.37 | 153.57 | 150.20 | 150.85 | 246,090 | -0.63(-0.41%) |
Jul 11, 2016 | 150.75 | 152.46 | 150.62 | 151.48 | 239,787 | +1.17(+0.78%) |
Jul 08, 2016 | 149.71 | 151.09 | 149.37 | 150.31 | 346,411 | +1.04(+0.69%) |
Jul 07, 2016 | 150.18 | 150.45 | 148.49 | 149.27 | 284,948 | -0.93(-0.62%) |
Jul 06, 2016 | 148.54 | 150.89 | 147.28 | 150.21 | 434,033 | +1.83(+1.23%) |
Jul 05, 2016 | 146.62 | 148.62 | 145.60 | 148.38 | 405,879 | +1.72(+1.17%) |