Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 134.67 | 134.86 | 132.79 | 134.04 | 334,478 | +0.78(+0.58%) |
Sep 29, 2016 | 135.15 | 135.23 | 132.08 | 133.26 | 206,461 | -1.99(-1.47%) |
Sep 28, 2016 | 134.46 | 135.64 | 133.69 | 135.25 | 237,778 | +0.84(+0.62%) |
Sep 27, 2016 | 135.38 | 135.90 | 134.18 | 134.41 | 266,236 | -0.59(-0.43%) |
Sep 26, 2016 | 133.91 | 135.89 | 133.65 | 135.00 | 305,301 | +0.93(+0.69%) |
Sep 23, 2016 | 133.79 | 134.97 | 133.45 | 134.07 | 305,556 | -0.50(-0.37%) |
Sep 22, 2016 | 132.05 | 134.85 | 131.72 | 134.57 | 453,361 | +3.48(+2.65%) |
Sep 21, 2016 | 130.32 | 131.21 | 130.26 | 131.09 | 783,708 | +0.82(+0.63%) |
Sep 20, 2016 | 131.40 | 132.09 | 130.24 | 130.27 | 613,219 | -4.86(-3.60%) |
Sep 19, 2016 | 137.06 | 137.78 | 134.98 | 135.13 | 619,791 | -1.48(-1.08%) |
Sep 16, 2016 | 139.34 | 139.69 | 136.42 | 136.60 | 558,671 | -3.08(-2.21%) |
Sep 15, 2016 | 139.13 | 140.09 | 138.21 | 139.69 | 441,899 | +0.37(+0.26%) |
Sep 14, 2016 | 140.95 | 141.86 | 139.03 | 139.32 | 295,202 | -1.25(-0.89%) |
Sep 13, 2016 | 142.65 | 142.82 | 140.48 | 140.57 | 206,023 | -2.78(-1.94%) |
Sep 12, 2016 | 141.53 | 144.27 | 139.99 | 143.35 | 282,470 | +1.01(+0.71%) |
Sep 09, 2016 | 144.85 | 145.12 | 142.30 | 142.34 | 231,430 | -3.21(-2.20%) |
Sep 08, 2016 | 145.66 | 146.27 | 145.03 | 145.54 | 216,018 | +0.11(+0.08%) |
Sep 07, 2016 | 145.33 | 146.00 | 145.17 | 145.43 | 301,732 | -0.51(-0.35%) |
Sep 06, 2016 | 145.24 | 146.31 | 145.24 | 145.94 | 258,852 | +0.29(+0.20%) |
Sep 02, 2016 | 145.03 | 145.65 | 145.65 | 145.65 | 222,628 | +0.66(+0.45%) |
Sep 01, 2016 | 144.30 | 145.47 | 144.30 | 144.99 | 262,671 | +0.69(+0.48%) |
Aug 31, 2016 | 144.28 | 144.49 | 142.00 | 144.30 | 318,450 | -0.22(-0.15%) |
Aug 30, 2016 | 145.29 | 145.80 | 143.79 | 144.52 | 275,212 | -1.37(-0.94%) |
Aug 29, 2016 | 144.75 | 146.23 | 144.75 | 145.89 | 157,894 | +0.99(+0.68%) |
Aug 26, 2016 | 146.12 | 147.22 | 144.30 | 144.90 | 215,591 | -0.78(-0.53%) |
Aug 25, 2016 | 145.40 | 146.33 | 144.69 | 145.68 | 174,164 | +0.10(+0.07%) |
Aug 24, 2016 | 146.15 | 146.35 | 145.01 | 145.58 | 120,648 | -0.23(-0.16%) |
Aug 23, 2016 | 147.30 | 147.75 | 145.39 | 145.80 | 242,124 | -0.93(-0.64%) |
Aug 22, 2016 | 146.49 | 147.34 | 145.91 | 146.74 | 183,978 | +0.60(+0.41%) |
Aug 19, 2016 | 145.87 | 146.18 | 144.71 | 146.13 | 259,217 | +0.29(+0.20%) |
Aug 18, 2016 | 144.46 | 146.13 | 144.46 | 145.85 | 465,404 | +1.36(+0.94%) |
Aug 17, 2016 | 143.37 | 144.67 | 143.04 | 144.49 | 288,327 | +0.56(+0.39%) |
Aug 16, 2016 | 146.84 | 146.84 | 143.88 | 143.93 | 217,590 | -3.52(-2.39%) |
Aug 15, 2016 | 146.00 | 147.62 | 145.29 | 147.45 | 265,260 | +2.16(+1.49%) |
Aug 12, 2016 | 145.87 | 146.38 | 144.83 | 145.29 | 333,123 | -0.93(-0.64%) |
Aug 11, 2016 | 146.21 | 147.53 | 145.47 | 146.22 | 442,824 | +0.84(+0.58%) |
Aug 10, 2016 | 147.28 | 147.77 | 145.23 | 145.38 | 543,057 | -2.07(-1.41%) |
Aug 09, 2016 | 146.42 | 147.53 | 146.24 | 147.45 | 366,046 | +1.32(+0.91%) |
Aug 08, 2016 | 148.20 | 148.37 | 146.11 | 146.13 | 332,072 | -1.93(-1.31%) |
Aug 05, 2016 | 150.21 | 151.02 | 147.88 | 148.06 | 472,702 | -2.45(-1.63%) |
Aug 04, 2016 | 151.64 | 154.26 | 149.91 | 150.51 | 529,164 | -1.13(-0.75%) |
Aug 03, 2016 | 150.81 | 151.90 | 150.19 | 151.64 | 593,770 | +1.30(+0.86%) |
Aug 02, 2016 | 150.31 | 151.30 | 149.78 | 150.34 | 368,322 | -0.12(-0.08%) |
Aug 01, 2016 | 150.04 | 151.78 | 149.85 | 150.46 | 499,633 | +0.14(+0.09%) |
Jul 29, 2016 | 150.28 | 150.93 | 149.57 | 150.32 | 220,575 | +0.02(+0.01%) |
Jul 28, 2016 | 149.53 | 150.58 | 149.42 | 150.31 | 245,943 | +0.91(+0.61%) |
Jul 27, 2016 | 149.03 | 150.09 | 148.69 | 149.40 | 373,161 | +0.61(+0.41%) |
Jul 26, 2016 | 147.72 | 149.45 | 147.72 | 148.79 | 319,504 | +2.01(+1.37%) |
Jul 25, 2016 | 147.22 | 147.83 | 146.38 | 146.78 | 246,181 | -0.54(-0.37%) |
Jul 22, 2016 | 146.61 | 147.59 | 145.69 | 147.32 | 256,500 | +0.27(+0.18%) |
Jul 21, 2016 | 148.08 | 148.11 | 146.53 | 147.05 | 255,277 | -0.74(-0.50%) |
Jul 20, 2016 | 148.03 | 148.43 | 147.22 | 147.79 | 262,167 | +0.22(+0.15%) |
Jul 19, 2016 | 148.11 | 149.71 | 146.62 | 147.57 | 567,652 | -0.79(-0.53%) |
Jul 18, 2016 | 150.36 | 150.36 | 148.25 | 148.37 | 224,334 | -1.11(-0.75%) |
Jul 15, 2016 | 150.13 | 150.54 | 149.38 | 149.48 | 262,928 | -0.31(-0.21%) |
Jul 14, 2016 | 151.89 | 152.07 | 149.65 | 149.79 | 291,950 | -1.03(-0.68%) |
Jul 13, 2016 | 151.25 | 151.60 | 150.73 | 150.82 | 365,576 | +0.01(+0.01%) |
Jul 12, 2016 | 152.33 | 153.53 | 150.16 | 150.81 | 246,152 | -0.63(-0.41%) |
Jul 11, 2016 | 150.71 | 152.42 | 150.58 | 151.44 | 239,846 | +1.17(+0.78%) |
Jul 08, 2016 | 149.67 | 151.06 | 149.33 | 150.27 | 346,497 | +1.04(+0.69%) |
Jul 07, 2016 | 150.14 | 150.42 | 148.45 | 149.24 | 285,019 | -0.93(-0.62%) |
Jul 06, 2016 | 148.50 | 150.86 | 147.24 | 150.17 | 434,141 | +1.83(+1.23%) |
Jul 05, 2016 | 146.59 | 148.58 | 145.56 | 148.34 | 405,979 | +1.72(+1.17%) |