Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 203.00 | 204.60 | 199.80 | 200.60 | 1,555 | +1.00(+0.50%) |
Sep 29, 2016 | 200.20 | 200.20 | 199.00 | 199.60 | 2,259 | -0.60(-0.30%) |
Sep 28, 2016 | 200.20 | 200.20 | 198.34 | 200.20 | 1,077 | +0.56(+0.28%) |
Sep 27, 2016 | 201.60 | 201.60 | 198.40 | 199.64 | 3,112 | -2.36(-1.17%) |
Sep 26, 2016 | 204.00 | 204.00 | 201.80 | 202.00 | 1,738 | -2.22(-1.09%) |
Sep 23, 2016 | 205.50 | 206.60 | 203.20 | 204.22 | 539 | -1.18(-0.57%) |
Sep 22, 2016 | 203.60 | 207.07 | 203.60 | 205.40 | 2,815 | -0.40(-0.19%) |
Sep 21, 2016 | 203.20 | 206.00 | 203.00 | 205.80 | 3,617 | +5.20(+2.59%) |
Sep 20, 2016 | 199.60 | 201.20 | 199.00 | 200.60 | 1,704 | +1.00(+0.50%) |
Sep 19, 2016 | 199.60 | 200.60 | 199.60 | 199.60 | 1,573 | +0.00(+0.00%) |
Sep 16, 2016 | 199.00 | 199.96 | 197.80 | 199.60 | 2,751 | -1.00(-0.50%) |
Sep 15, 2016 | 201.20 | 202.00 | 198.55 | 200.60 | 1,355 | +0.40(+0.20%) |
Sep 14, 2016 | 199.23 | 201.04 | 199.23 | 200.20 | 2,181 | +1.00(+0.50%) |
Sep 13, 2016 | 201.60 | 201.60 | 198.60 | 199.20 | 1,936 | -2.20(-1.09%) |
Sep 12, 2016 | 203.20 | 210.20 | 198.60 | 201.40 | 3,476 | +0.20(+0.10%) |
Sep 09, 2016 | 205.20 | 205.20 | 201.00 | 201.20 | 2,564 | -4.60(-2.24%) |
Sep 08, 2016 | 207.20 | 208.20 | 205.29 | 205.80 | 2,087 | -1.40(-0.68%) |
Sep 07, 2016 | 209.09 | 209.09 | 206.78 | 207.20 | 1,299 | -1.93(-0.92%) |
Sep 06, 2016 | 204.20 | 210.58 | 204.20 | 209.13 | 8,241 | +4.93(+2.41%) |
Sep 02, 2016 | 200.40 | 204.20 | 204.20 | 204.20 | 1,425 | +5.40(+2.72%) |
Sep 01, 2016 | 196.80 | 198.80 | 196.00 | 198.80 | 1,602 | +2.60(+1.33%) |
Aug 31, 2016 | 196.60 | 197.00 | 195.71 | 196.20 | 1,560 | +0.46(+0.23%) |
Aug 30, 2016 | 197.20 | 197.48 | 195.40 | 195.74 | 2,582 | -2.26(-1.14%) |
Aug 29, 2016 | 196.20 | 198.00 | 195.20 | 198.00 | 6,753 | +1.60(+0.81%) |
Aug 26, 2016 | 196.00 | 199.80 | 195.16 | 196.40 | 2,135 | +1.00(+0.51%) |
Aug 25, 2016 | 195.00 | 195.60 | 194.20 | 195.40 | 2,935 | +0.20(+0.10%) |
Aug 24, 2016 | 197.20 | 197.60 | 195.00 | 195.20 | 3,506 | -3.20(-1.61%) |
Aug 23, 2016 | 199.60 | 200.26 | 198.00 | 198.40 | 2,375 | +0.26(+0.13%) |
Aug 22, 2016 | 202.00 | 202.00 | 197.80 | 198.14 | 4,597 | -4.68(-2.31%) |
Aug 19, 2016 | 206.60 | 206.60 | 202.60 | 202.81 | 2,959 | -4.13(-1.99%) |
Aug 18, 2016 | 211.00 | 211.00 | 206.00 | 206.94 | 4,984 | -4.30(-2.04%) |
Aug 17, 2016 | 214.80 | 214.80 | 209.20 | 211.24 | 6,811 | -2.36(-1.10%) |
Aug 16, 2016 | 214.60 | 214.60 | 211.60 | 213.60 | 4,725 | +1.00(+0.47%) |
Aug 15, 2016 | 214.60 | 214.80 | 211.80 | 212.60 | 2,817 | +0.60(+0.28%) |
Aug 12, 2016 | 216.80 | 216.80 | 210.60 | 212.00 | 3,831 | -1.60(-0.75%) |
Aug 11, 2016 | 215.80 | 215.80 | 213.20 | 213.60 | 3,290 | -2.00(-0.93%) |
Aug 10, 2016 | 216.60 | 216.60 | 214.00 | 215.60 | 2,217 | +3.20(+1.51%) |
Aug 09, 2016 | 213.00 | 213.00 | 211.00 | 212.40 | 2,022 | +1.00(+0.47%) |
Aug 08, 2016 | 212.00 | 212.00 | 210.22 | 211.40 | 4,737 | +0.40(+0.19%) |
Aug 05, 2016 | 213.00 | 213.00 | 210.40 | 211.00 | 3,733 | -4.60(-2.13%) |
Aug 04, 2016 | 216.60 | 216.60 | 214.62 | 215.60 | 1,995 | +0.00(+0.00%) |
Aug 03, 2016 | 217.00 | 217.00 | 214.80 | 215.60 | 1,265 | -0.41(-0.19%) |
Aug 02, 2016 | 216.00 | 217.00 | 214.80 | 216.01 | 1,436 | +0.81(+0.37%) |
Aug 01, 2016 | 215.00 | 215.96 | 214.60 | 215.20 | 1,690 | +1.20(+0.56%) |
Jul 29, 2016 | 212.80 | 214.58 | 212.73 | 214.00 | 1,077 | +0.60(+0.28%) |
Jul 28, 2016 | 214.60 | 214.60 | 212.42 | 213.40 | 563 | -0.50(-0.23%) |
Jul 27, 2016 | 209.40 | 214.00 | 209.40 | 213.90 | 1,159 | +5.50(+2.64%) |
Jul 26, 2016 | 208.00 | 209.10 | 207.20 | 208.40 | 1,442 | +1.80(+0.87%) |
Jul 25, 2016 | 208.60 | 208.60 | 205.45 | 206.60 | 1,727 | -1.80(-0.86%) |
Jul 22, 2016 | 207.20 | 209.40 | 206.88 | 208.40 | 1,111 | -0.78(-0.37%) |
Jul 21, 2016 | 207.20 | 209.20 | 205.80 | 209.18 | 947 | +3.38(+1.64%) |
Jul 20, 2016 | 209.00 | 209.00 | 205.60 | 205.80 | 3,174 | -5.40(-2.56%) |
Jul 19, 2016 | 210.40 | 211.20 | 209.40 | 211.20 | 904 | -0.40(-0.19%) |
Jul 18, 2016 | 214.00 | 214.00 | 208.60 | 211.60 | 1,457 | -3.85(-1.79%) |
Jul 15, 2016 | 217.20 | 217.20 | 214.40 | 215.45 | 2,804 | -0.55(-0.26%) |
Jul 14, 2016 | 215.80 | 216.20 | 214.30 | 216.00 | 2,158 | +0.00(+0.00%) |
Jul 13, 2016 | 218.20 | 218.20 | 214.90 | 216.00 | 2,508 | +1.76(+0.82%) |
Jul 12, 2016 | 216.60 | 216.60 | 214.00 | 214.24 | 2,839 | -1.36(-0.63%) |
Jul 11, 2016 | 214.00 | 216.20 | 214.00 | 215.60 | 3,083 | +1.80(+0.84%) |
Jul 08, 2016 | 212.00 | 215.10 | 211.80 | 213.80 | 1,354 | +2.00(+0.95%) |
Jul 07, 2016 | 213.00 | 213.00 | 211.17 | 211.80 | 1,586 | -1.40(-0.66%) |
Jul 05, 2016 | 213.40 | 213.40 | 211.80 | 213.20 | 1,364 | -0.20(-0.09%) |