Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 217.56 | 219.00 | 214.62 | 219.00 | 850 | -0.98(-0.45%) |
Sep 29, 2016 | 217.71 | 219.98 | 217.71 | 219.98 | 633 | +3.58(+1.65%) |
Sep 28, 2016 | 220.00 | 220.00 | 216.40 | 216.40 | 3,965 | -3.97(-1.80%) |
Sep 27, 2016 | 215.96 | 221.63 | 215.96 | 220.37 | 4,288 | +5.64(+2.63%) |
Sep 26, 2016 | 220.00 | 221.00 | 214.73 | 214.73 | 5,678 | -7.87(-3.54%) |
Sep 23, 2016 | 223.95 | 224.50 | 222.60 | 222.60 | 923 | -1.80(-0.80%) |
Sep 22, 2016 | 226.70 | 227.00 | 224.40 | 224.40 | 1,790 | -3.35(-1.47%) |
Sep 21, 2016 | 227.99 | 236.45 | 227.00 | 227.75 | 4,630 | -2.25(-0.98%) |
Sep 19, 2016 | 227.96 | 230.00 | 230.00 | 230.00 | 345 | +1.15(+0.50%) |
Sep 16, 2016 | 225.99 | 228.85 | 224.00 | 228.85 | 7,268 | +4.25(+1.89%) |
Sep 15, 2016 | 220.20 | 225.74 | 218.22 | 224.60 | 2,448 | +0.90(+0.40%) |
Sep 14, 2016 | 224.09 | 226.78 | 223.70 | 223.70 | 1,768 | +0.16(+0.07%) |
Sep 13, 2016 | 219.99 | 227.01 | 219.99 | 223.54 | 7,067 | -2.30(-1.02%) |
Sep 12, 2016 | 222.00 | 225.84 | 220.00 | 225.84 | 2,855 | +5.32(+2.41%) |
Sep 09, 2016 | 221.11 | 221.11 | 220.52 | 220.52 | 1,028 | -6.88(-3.03%) |
Sep 08, 2016 | 223.65 | 227.40 | 223.65 | 227.40 | 560 | -1.00(-0.44%) |
Sep 07, 2016 | 231.70 | 231.70 | 227.11 | 228.40 | 1,357 | -1.60(-0.70%) |
Sep 06, 2016 | 230.00 | 230.00 | 230.00 | 230.00 | 334 | -0.30(-0.13%) |
Sep 02, 2016 | 230.30 | 230.30 | 230.30 | 230.30 | 400 | -6.35(-2.68%) |
Sep 01, 2016 | 236.65 | 236.65 | 236.65 | 236.65 | 473 | +4.64(+2.00%) |
Aug 31, 2016 | 232.01 | 232.01 | 232.01 | 232.01 | 1,000 | +0.61(+0.26%) |
Aug 30, 2016 | 232.03 | 232.03 | 230.00 | 231.40 | 1,512 | -0.64(-0.28%) |
Aug 29, 2016 | 233.13 | 236.00 | 232.04 | 232.04 | 3,946 | +0.72(+0.31%) |
Aug 26, 2016 | 226.33 | 233.80 | 226.33 | 231.32 | 3,963 | +3.32(+1.46%) |
Aug 25, 2016 | 228.99 | 230.00 | 225.57 | 228.00 | 1,905 | -0.17(-0.07%) |
Aug 24, 2016 | 227.39 | 233.20 | 225.21 | 228.17 | 8,360 | +0.77(+0.34%) |
Aug 23, 2016 | 230.70 | 230.70 | 226.00 | 227.40 | 3,722 | -2.39(-1.04%) |
Aug 22, 2016 | 226.90 | 233.58 | 226.90 | 229.79 | 6,312 | +2.79(+1.23%) |
Aug 19, 2016 | 228.79 | 228.79 | 225.50 | 227.00 | 1,680 | +1.01(+0.45%) |
Aug 18, 2016 | 227.55 | 227.55 | 225.95 | 225.99 | 1,820 | -3.70(-1.61%) |
Aug 17, 2016 | 224.00 | 229.69 | 223.99 | 229.69 | 3,905 | +5.69(+2.54%) |
Aug 16, 2016 | 225.00 | 225.00 | 221.75 | 224.00 | 3,486 | -1.00(-0.44%) |
Aug 15, 2016 | 225.05 | 225.05 | 223.80 | 225.00 | 1,886 | -2.00(-0.88%) |
Aug 12, 2016 | 224.00 | 227.00 | 221.00 | 227.00 | 1,449 | +2.00(+0.89%) |
Aug 11, 2016 | 221.50 | 227.87 | 221.49 | 225.00 | 4,560 | -2.00(-0.88%) |
Aug 08, 2016 | 227.00 | 227.00 | 227.00 | 227.00 | 1,044 | -4.48(-1.94%) |
Aug 05, 2016 | 221.40 | 234.00 | 221.40 | 231.48 | 2,126 | +6.48(+2.88%) |
Aug 04, 2016 | 225.00 | 225.00 | 225.00 | 225.00 | 366 | -0.51(-0.23%) |
Aug 02, 2016 | 224.78 | 225.51 | 225.51 | 225.51 | 470 | +0.01(+0.00%) |
Aug 01, 2016 | 227.84 | 230.00 | 225.50 | 225.50 | 1,793 | -2.90(-1.27%) |
Jul 29, 2016 | 228.00 | 228.40 | 228.00 | 228.40 | 1,541 | +2.53(+1.12%) |
Jul 28, 2016 | 223.70 | 226.00 | 222.50 | 225.87 | 4,635 | +0.88(+0.39%) |
Jul 26, 2016 | 228.00 | 224.99 | 224.99 | 224.99 | 728 | -2.01(-0.89%) |
Jul 25, 2016 | 228.01 | 228.01 | 227.00 | 227.00 | 796 | +2.00(+0.89%) |
Jul 22, 2016 | 226.00 | 230.20 | 225.00 | 225.00 | 2,599 | +0.40(+0.18%) |
Jul 21, 2016 | 227.99 | 230.00 | 219.24 | 224.60 | 1,696 | -4.46(-1.95%) |
Jul 20, 2016 | 226.87 | 231.20 | 226.87 | 229.06 | 1,762 | +2.06(+0.91%) |
Jul 19, 2016 | 223.58 | 228.70 | 223.33 | 227.00 | 1,563 | +6.59(+2.99%) |
Jul 18, 2016 | 226.00 | 229.00 | 220.41 | 220.41 | 1,530 | -9.59(-4.17%) |
Jul 15, 2016 | 235.89 | 238.19 | 225.92 | 230.00 | 3,986 | -9.00(-3.77%) |
Jul 14, 2016 | 225.00 | 239.00 | 217.33 | 239.00 | 1,750 | +15.80(+7.08%) |
Jul 13, 2016 | 227.00 | 228.00 | 222.20 | 223.20 | 1,823 | -4.78(-2.10%) |
Jul 12, 2016 | 225.00 | 227.98 | 225.00 | 227.98 | 2,560 | +3.78(+1.69%) |
Jul 11, 2016 | 220.00 | 224.20 | 220.00 | 224.20 | 3,818 | +3.70(+1.68%) |
Jul 08, 2016 | 213.00 | 222.00 | 208.00 | 220.50 | 2,625 | +5.50(+2.56%) |
Jul 07, 2016 | 218.99 | 220.00 | 206.39 | 215.00 | 8,047 | -13.00(-5.70%) |
Jul 05, 2016 | 236.00 | 236.00 | 226.68 | 228.00 | 12,215 | -7.13(-3.03%) |