Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 147.00 | 147.00 | 138.95 | 143.15 | 681 | -3.15(-2.15%) |
Oct 28, 2016 | 147.00 | 154.70 | 141.75 | 146.30 | 1,729 | -3.15(-2.11%) |
Oct 27, 2016 | 142.80 | 149.80 | 138.25 | 149.45 | 1,984 | +8.40(+5.96%) |
Oct 26, 2016 | 140.70 | 144.20 | 140.00 | 141.05 | 614 | +1.75(+1.26%) |
Oct 25, 2016 | 136.85 | 142.80 | 136.50 | 139.30 | 1,932 | +0.70(+0.51%) |
Oct 24, 2016 | 148.40 | 148.40 | 135.80 | 138.60 | 3,086 | -6.65(-4.58%) |
Oct 21, 2016 | 143.15 | 147.70 | 139.65 | 145.25 | 3,315 | +2.80(+1.97%) |
Oct 20, 2016 | 156.45 | 156.54 | 142.45 | 142.45 | 2,318 | -10.85(-7.08%) |
Oct 19, 2016 | 160.65 | 161.00 | 152.25 | 153.30 | 1,163 | -6.30(-3.95%) |
Oct 18, 2016 | 160.30 | 162.93 | 154.00 | 159.60 | 1,021 | +1.05(+0.66%) |
Oct 17, 2016 | 147.70 | 160.65 | 147.35 | 158.55 | 2,664 | +11.55(+7.86%) |
Oct 14, 2016 | 147.70 | 148.75 | 145.16 | 147.00 | 746 | +1.05(+0.72%) |
Oct 13, 2016 | 150.50 | 153.30 | 141.05 | 145.95 | 2,502 | -3.50(-2.34%) |
Oct 12, 2016 | 147.00 | 151.90 | 146.65 | 149.45 | 799 | +3.15(+2.15%) |
Oct 11, 2016 | 154.00 | 154.00 | 145.25 | 146.30 | 1,726 | -9.45(-6.07%) |
Oct 10, 2016 | 157.85 | 163.80 | 155.40 | 155.75 | 1,352 | -2.45(-1.55%) |
Oct 07, 2016 | 160.30 | 165.20 | 157.50 | 158.20 | 1,289 | -2.10(-1.31%) |
Oct 06, 2016 | 164.85 | 167.65 | 158.55 | 160.30 | 1,684 | -5.60(-3.38%) |
Oct 05, 2016 | 175.00 | 175.00 | 162.75 | 165.90 | 2,987 | -10.15(-5.77%) |
Oct 04, 2016 | 184.45 | 186.90 | 171.50 | 176.05 | 5,185 | -4.55(-2.52%) |
Oct 03, 2016 | 172.90 | 187.85 | 166.78 | 180.60 | 6,873 | +9.45(+5.52%) |
Sep 30, 2016 | 173.60 | 182.35 | 170.45 | 171.15 | 2,965 | +2.45(+1.45%) |
Sep 29, 2016 | 169.75 | 192.50 | 159.95 | 168.70 | 19,854 | +11.20(+7.11%) |
Sep 28, 2016 | 141.75 | 159.86 | 141.75 | 157.50 | 4,667 | +15.40(+10.84%) |
Sep 27, 2016 | 137.90 | 142.10 | 137.90 | 142.10 | 1,604 | +4.20(+3.05%) |
Sep 26, 2016 | 140.00 | 141.05 | 137.38 | 137.90 | 2,845 | -2.10(-1.50%) |
Sep 23, 2016 | 141.05 | 141.75 | 139.30 | 140.00 | 2,060 | +0.00(+0.00%) |
Sep 22, 2016 | 139.30 | 142.45 | 139.30 | 140.00 | 2,482 | +1.05(+0.76%) |
Sep 21, 2016 | 136.50 | 140.00 | 135.45 | 138.95 | 1,534 | +4.20(+3.12%) |
Sep 20, 2016 | 134.05 | 137.90 | 133.00 | 134.75 | 940 | +0.70(+0.52%) |
Sep 19, 2016 | 131.25 | 141.75 | 131.19 | 134.05 | 3,305 | +1.40(+1.06%) |
Sep 16, 2016 | 131.95 | 133.00 | 128.45 | 132.65 | 1,966 | +0.70(+0.53%) |
Sep 15, 2016 | 128.10 | 134.75 | 128.10 | 131.95 | 2,008 | +2.45(+1.89%) |
Sep 14, 2016 | 134.75 | 136.15 | 126.31 | 129.50 | 3,283 | -5.60(-4.15%) |
Sep 13, 2016 | 138.25 | 138.95 | 134.05 | 135.10 | 3,287 | -3.15(-2.28%) |
Sep 12, 2016 | 138.25 | 139.82 | 138.25 | 138.25 | 3,234 | -0.35(-0.25%) |
Sep 09, 2016 | 140.00 | 142.80 | 138.25 | 138.60 | 3,162 | -1.40(-1.00%) |
Sep 08, 2016 | 138.25 | 143.50 | 138.25 | 140.00 | 3,082 | +0.70(+0.50%) |
Sep 07, 2016 | 139.30 | 140.70 | 138.95 | 139.30 | 2,427 | +1.05(+0.76%) |
Sep 06, 2016 | 137.55 | 138.25 | 136.50 | 138.25 | 1,346 | +1.75(+1.28%) |
Sep 02, 2016 | 136.15 | 136.50 | 136.50 | 136.50 | 1,705 | +1.05(+0.78%) |
Sep 01, 2016 | 136.50 | 139.30 | 134.05 | 135.45 | 3,761 | -1.05(-0.77%) |
Aug 31, 2016 | 139.30 | 139.30 | 136.50 | 136.50 | 3,113 | -1.75(-1.27%) |
Aug 30, 2016 | 140.00 | 140.70 | 137.20 | 138.25 | 1,889 | -1.75(-1.25%) |
Aug 29, 2016 | 137.20 | 141.05 | 136.85 | 140.00 | 2,692 | +3.50(+2.56%) |
Aug 26, 2016 | 139.30 | 140.00 | 133.35 | 136.50 | 2,205 | -1.05(-0.76%) |
Aug 25, 2016 | 136.50 | 138.25 | 133.35 | 137.55 | 4,718 | +1.05(+0.77%) |
Aug 24, 2016 | 139.30 | 140.70 | 135.45 | 136.50 | 5,596 | -2.80(-2.01%) |
Aug 23, 2016 | 143.50 | 144.76 | 137.55 | 139.30 | 8,493 | -4.90(-3.40%) |
Aug 22, 2016 | 145.95 | 146.30 | 140.35 | 144.20 | 3,930 | -0.70(-0.48%) |
Aug 19, 2016 | 151.55 | 153.09 | 140.88 | 144.90 | 8,118 | -5.60(-3.72%) |
Aug 18, 2016 | 157.50 | 159.80 | 150.50 | 150.50 | 7,367 | -8.75(-5.49%) |
Aug 17, 2016 | 158.90 | 160.30 | 157.85 | 159.25 | 3,517 | +0.00(+0.00%) |
Aug 16, 2016 | 164.85 | 171.15 | 157.50 | 159.25 | 4,478 | -6.65(-4.01%) |
Aug 15, 2016 | 161.00 | 166.25 | 157.85 | 165.90 | 5,820 | +2.80(+1.72%) |
Aug 12, 2016 | 164.85 | 168.00 | 161.35 | 163.10 | 5,504 | -6.65(-3.92%) |
Aug 11, 2016 | 174.30 | 178.50 | 150.85 | 169.75 | 24,709 | -35.35(-17.24%) |
Aug 10, 2016 | 207.90 | 214.55 | 203.00 | 205.10 | 4,190 | -3.15(-1.51%) |
Aug 09, 2016 | 215.95 | 217.35 | 204.40 | 208.25 | 2,239 | -8.78(-4.05%) |
Aug 08, 2016 | 211.75 | 221.20 | 210.74 | 217.03 | 3,159 | +6.69(+3.18%) |
Aug 05, 2016 | 211.75 | 214.55 | 210.00 | 210.35 | 1,316 | -0.35(-0.17%) |
Aug 04, 2016 | 203.00 | 214.69 | 203.00 | 210.70 | 1,407 | +8.05(+3.97%) |
Aug 03, 2016 | 199.50 | 205.10 | 198.10 | 202.65 | 867 | +2.80(+1.40%) |
Aug 02, 2016 | 203.70 | 206.50 | 198.10 | 199.85 | 1,523 | -1.75(-0.87%) |