Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 122.49 | 129.00 | 122.48 | 129.00 | 14,504 | +10.14(+8.53%) |
Oct 28, 2016 | 116.48 | 120.32 | 116.48 | 118.86 | 12,287 | +2.82(+2.43%) |
Oct 27, 2016 | 116.70 | 116.70 | 114.47 | 116.04 | 2,969 | -1.41(-1.20%) |
Oct 26, 2016 | 118.04 | 119.22 | 113.03 | 117.45 | 8,500 | +2.30(+2.00%) |
Oct 25, 2016 | 112.67 | 115.75 | 112.67 | 115.15 | 4,498 | +2.71(+2.41%) |
Oct 24, 2016 | 114.73 | 116.16 | 112.00 | 112.44 | 5,337 | +1.19(+1.07%) |
Oct 21, 2016 | 114.12 | 114.12 | 111.12 | 111.25 | 4,021 | -1.55(-1.37%) |
Oct 20, 2016 | 112.22 | 113.80 | 112.06 | 112.80 | 10,048 | +2.80(+2.55%) |
Oct 19, 2016 | 111.36 | 111.36 | 107.12 | 110.00 | 10,950 | -2.65(-2.35%) |
Oct 18, 2016 | 113.64 | 115.18 | 112.46 | 112.65 | 4,646 | -2.35(-2.04%) |
Oct 17, 2016 | 113.60 | 116.34 | 113.60 | 115.00 | 10,915 | +2.25(+2.00%) |
Oct 14, 2016 | 112.00 | 113.50 | 112.00 | 112.75 | 2,290 | +0.82(+0.73%) |
Oct 13, 2016 | 114.67 | 117.00 | 110.71 | 111.93 | 11,927 | -2.20(-1.93%) |
Oct 12, 2016 | 114.45 | 115.00 | 113.01 | 114.13 | 8,532 | +2.63(+2.36%) |
Oct 11, 2016 | 109.42 | 112.99 | 108.06 | 111.50 | 22,765 | +2.59(+2.38%) |
Oct 10, 2016 | 112.29 | 112.29 | 105.84 | 108.91 | 12,982 | -6.47(-5.61%) |
Oct 07, 2016 | 112.00 | 116.65 | 111.57 | 115.38 | 13,007 | +3.16(+2.81%) |
Oct 06, 2016 | 113.52 | 113.88 | 111.66 | 112.22 | 20,195 | -3.08(-2.67%) |
Oct 05, 2016 | 116.62 | 116.62 | 113.34 | 115.31 | 19,586 | -5.23(-4.34%) |
Oct 04, 2016 | 119.19 | 120.99 | 119.00 | 120.54 | 4,877 | -0.34(-0.28%) |
Oct 03, 2016 | 122.26 | 124.07 | 119.00 | 120.88 | 13,599 | -2.45(-1.99%) |
Sep 30, 2016 | 123.37 | 125.00 | 122.00 | 123.33 | 23,966 | -1.18(-0.95%) |
Sep 29, 2016 | 128.34 | 128.90 | 123.00 | 124.51 | 32,062 | -6.73(-5.13%) |
Sep 28, 2016 | 138.90 | 141.90 | 127.04 | 131.24 | 20,678 | -11.02(-7.75%) |
Sep 27, 2016 | 142.00 | 144.39 | 140.38 | 142.26 | 12,894 | +5.92(+4.34%) |
Sep 26, 2016 | 137.95 | 138.10 | 133.65 | 136.34 | 14,334 | -4.27(-3.04%) |
Sep 23, 2016 | 133.30 | 143.25 | 132.34 | 140.61 | 26,574 | +7.09(+5.31%) |
Sep 22, 2016 | 131.47 | 133.52 | 129.94 | 133.52 | 13,752 | -1.70(-1.26%) |
Sep 21, 2016 | 140.99 | 140.99 | 135.22 | 135.22 | 16,232 | -10.09(-6.94%) |
Sep 20, 2016 | 149.42 | 150.86 | 143.71 | 145.31 | 14,702 | -1.24(-0.85%) |
Sep 19, 2016 | 145.60 | 146.91 | 142.06 | 146.55 | 19,355 | -0.38(-0.26%) |
Sep 16, 2016 | 148.88 | 149.43 | 145.55 | 146.93 | 6,776 | +3.43(+2.39%) |
Sep 15, 2016 | 144.64 | 146.00 | 140.43 | 143.50 | 10,989 | -1.20(-0.83%) |
Sep 14, 2016 | 141.34 | 146.00 | 138.50 | 144.70 | 18,322 | +7.69(+5.61%) |
Sep 13, 2016 | 135.12 | 138.54 | 133.56 | 137.01 | 16,659 | +6.58(+5.05%) |
Sep 12, 2016 | 137.70 | 137.70 | 129.00 | 130.43 | 14,812 | -0.98(-0.75%) |
Sep 09, 2016 | 128.52 | 132.00 | 128.06 | 131.41 | 15,388 | +7.78(+6.29%) |
Sep 08, 2016 | 129.35 | 131.30 | 121.88 | 123.63 | 26,621 | -10.10(-7.55%) |
Sep 07, 2016 | 136.90 | 138.66 | 133.66 | 133.73 | 7,678 | -3.71(-2.70%) |
Sep 06, 2016 | 141.59 | 142.51 | 137.00 | 137.44 | 22,219 | -3.27(-2.33%) |
Sep 02, 2016 | 143.48 | 140.71 | 140.71 | 140.71 | 29,300 | -6.14(-4.18%) |
Sep 01, 2016 | 144.80 | 150.00 | 143.11 | 146.86 | 31,675 | +6.39(+4.55%) |
Aug 31, 2016 | 132.80 | 142.00 | 132.80 | 140.47 | 19,467 | +9.87(+7.56%) |
Aug 30, 2016 | 125.91 | 132.00 | 124.98 | 130.60 | 15,722 | +4.04(+3.20%) |
Aug 29, 2016 | 129.64 | 129.64 | 126.10 | 126.56 | 12,813 | +0.61(+0.48%) |
Aug 26, 2016 | 125.29 | 126.64 | 117.98 | 125.95 | 31,392 | +1.31(+1.05%) |
Aug 25, 2016 | 127.09 | 128.06 | 123.55 | 124.64 | 14,681 | -2.63(-2.07%) |
Aug 24, 2016 | 121.01 | 128.14 | 120.53 | 127.27 | 34,192 | +9.02(+7.63%) |
Aug 23, 2016 | 125.00 | 126.19 | 116.50 | 118.25 | 20,739 | -3.28(-2.70%) |
Aug 22, 2016 | 118.45 | 121.53 | 118.28 | 121.53 | 30,211 | +10.57(+9.53%) |
Aug 19, 2016 | 111.56 | 114.00 | 110.95 | 110.96 | 12,824 | -0.96(-0.86%) |
Aug 18, 2016 | 117.01 | 117.59 | 111.26 | 111.92 | 37,654 | -8.08(-6.73%) |
Aug 17, 2016 | 123.00 | 125.25 | 120.00 | 120.00 | 12,578 | -1.46(-1.20%) |
Aug 16, 2016 | 127.55 | 127.55 | 120.59 | 121.46 | 14,144 | -4.33(-3.44%) |
Aug 15, 2016 | 131.41 | 131.41 | 125.79 | 125.79 | 11,795 | -7.52(-5.64%) |
Aug 12, 2016 | 139.09 | 139.53 | 133.31 | 133.31 | 17,941 | -9.00(-6.32%) |
Aug 11, 2016 | 153.03 | 153.03 | 138.50 | 142.31 | 15,100 | -13.13(-8.45%) |
Aug 10, 2016 | 146.34 | 155.67 | 144.31 | 155.44 | 5,402 | +9.10(+6.22%) |
Aug 09, 2016 | 144.00 | 147.20 | 141.30 | 146.34 | 18,652 | +1.90(+1.32%) |
Aug 08, 2016 | 150.30 | 150.30 | 141.19 | 144.44 | 49,799 | -6.81(-4.50%) |
Aug 05, 2016 | 154.78 | 158.21 | 150.88 | 151.25 | 6,875 | -1.43(-0.94%) |
Aug 04, 2016 | 161.02 | 163.45 | 150.66 | 152.68 | 8,438 | -7.28(-4.55%) |
Aug 03, 2016 | 171.45 | 171.45 | 157.19 | 159.96 | 22,563 | -10.20(-5.99%) |
Aug 02, 2016 | 163.99 | 172.18 | 161.00 | 170.16 | 21,299 | +3.91(+2.35%) |