Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 204.15 | 210.00 | 204.15 | 205.92 | 949 | -9.84(-4.56%) |
Oct 28, 2016 | 215.97 | 215.97 | 213.00 | 215.76 | 476 | -3.30(-1.51%) |
Oct 27, 2016 | 224.76 | 228.12 | 221.67 | 219.06 | 450 | -2.97(-1.34%) |
Oct 26, 2016 | 228.06 | 234.00 | 219.96 | 222.03 | 549 | -6.33(-2.77%) |
Oct 25, 2016 | 227.01 | 234.00 | 225.00 | 228.36 | 640 | +2.88(+1.28%) |
Oct 24, 2016 | 227.67 | 234.00 | 224.58 | 225.48 | 411 | +3.15(+1.42%) |
Oct 21, 2016 | 219.00 | 233.55 | 217.56 | 222.33 | 412 | -1.65(-0.74%) |
Oct 20, 2016 | 219.03 | 225.00 | 210.36 | 223.98 | 492 | +8.64(+4.01%) |
Oct 19, 2016 | 212.37 | 215.40 | 204.00 | 215.34 | 750 | +5.28(+2.51%) |
Oct 18, 2016 | 217.50 | 224.40 | 208.50 | 210.06 | 1,326 | -6.93(-3.19%) |
Oct 17, 2016 | 222.03 | 231.00 | 213.72 | 216.99 | 728 | -5.04(-2.27%) |
Oct 14, 2016 | 225.30 | 237.30 | 222.00 | 222.03 | 571 | -3.33(-1.48%) |
Oct 13, 2016 | 225.81 | 233.85 | 225.00 | 225.36 | 453 | -8.10(-3.47%) |
Oct 12, 2016 | 229.20 | 239.46 | 225.00 | 233.46 | 243 | +8.43(+3.75%) |
Oct 11, 2016 | 239.97 | 239.97 | 222.69 | 225.03 | 356 | -15.87(-6.59%) |
Oct 10, 2016 | 242.37 | 242.37 | 237.00 | 240.90 | 274 | -0.51(-0.21%) |
Oct 07, 2016 | 238.80 | 241.47 | 234.72 | 241.41 | 366 | +4.32(+1.82%) |
Oct 06, 2016 | 243.03 | 246.00 | 237.00 | 237.09 | 721 | -8.46(-3.45%) |
Oct 05, 2016 | 242.67 | 253.53 | 240.27 | 245.55 | 763 | +7.50(+3.15%) |
Oct 04, 2016 | 240.00 | 247.29 | 234.00 | 238.05 | 972 | -1.92(-0.80%) |
Oct 03, 2016 | 225.00 | 240.00 | 225.00 | 239.97 | 860 | +17.91(+8.07%) |
Sep 30, 2016 | 233.97 | 236.07 | 210.00 | 222.06 | 1,754 | -5.94(-2.61%) |
Sep 29, 2016 | 236.97 | 240.00 | 225.00 | 228.00 | 2,494 | -9.99(-4.20%) |
Sep 28, 2016 | 225.03 | 240.00 | 225.03 | 237.99 | 1,060 | +11.76(+5.20%) |
Sep 27, 2016 | 252.00 | 254.94 | 223.65 | 226.23 | 2,512 | -18.66(-7.62%) |
Sep 26, 2016 | 267.03 | 272.52 | 240.90 | 244.89 | 3,042 | -19.41(-7.34%) |
Sep 23, 2016 | 269.67 | 275.31 | 264.30 | 264.30 | 801 | -2.67(-1.00%) |
Sep 22, 2016 | 264.78 | 272.58 | 264.00 | 266.97 | 1,530 | -0.03(-0.01%) |
Sep 21, 2016 | 264.00 | 276.00 | 264.00 | 267.00 | 804 | +2.97(+1.12%) |
Sep 20, 2016 | 271.50 | 272.40 | 261.00 | 264.03 | 603 | +2.97(+1.14%) |
Sep 19, 2016 | 264.00 | 272.64 | 260.97 | 261.06 | 544 | -5.91(-2.21%) |
Sep 16, 2016 | 276.00 | 276.00 | 261.00 | 266.97 | 645 | -4.20(-1.55%) |
Sep 15, 2016 | 266.97 | 276.00 | 261.00 | 271.17 | 560 | +8.43(+3.21%) |
Sep 14, 2016 | 268.35 | 272.40 | 258.60 | 262.74 | 586 | +4.71(+1.83%) |
Sep 13, 2016 | 264.00 | 275.52 | 255.78 | 258.03 | 492 | -11.94(-4.42%) |
Sep 12, 2016 | 263.97 | 282.00 | 250.50 | 269.97 | 463 | +8.94(+3.42%) |
Sep 09, 2016 | 276.03 | 276.03 | 258.00 | 261.03 | 542 | -12.09(-4.43%) |
Sep 08, 2016 | 275.97 | 292.41 | 264.00 | 273.12 | 2,641 | +0.09(+0.03%) |
Sep 07, 2016 | 260.97 | 276.00 | 260.97 | 273.03 | 1,394 | +15.48(+6.01%) |
Sep 06, 2016 | 252.03 | 262.50 | 252.03 | 257.55 | 603 | +2.58(+1.01%) |
Sep 02, 2016 | 261.00 | 254.97 | 254.97 | 254.97 | 304 | -2.88(-1.12%) |
Sep 01, 2016 | 249.00 | 261.60 | 248.22 | 257.85 | 1,334 | +9.84(+3.97%) |
Aug 31, 2016 | 247.53 | 254.25 | 246.00 | 248.01 | 889 | -1.02(-0.41%) |
Aug 30, 2016 | 247.50 | 254.10 | 246.00 | 249.03 | 1,547 | -0.72(-0.29%) |
Aug 29, 2016 | 273.00 | 273.48 | 232.50 | 249.75 | 2,047 | -24.24(-8.85%) |
Aug 26, 2016 | 281.97 | 287.61 | 273.00 | 273.99 | 1,147 | -2.70(-0.98%) |
Aug 25, 2016 | 272.97 | 297.00 | 270.06 | 276.69 | 3,715 | +6.69(+2.48%) |
Aug 24, 2016 | 269.97 | 278.97 | 264.00 | 270.00 | 1,651 | +1.86(+0.69%) |
Aug 23, 2016 | 258.33 | 270.00 | 258.00 | 268.14 | 1,392 | +7.17(+2.75%) |
Aug 22, 2016 | 261.00 | 261.06 | 258.00 | 260.97 | 525 | -0.12(-0.05%) |
Aug 19, 2016 | 269.97 | 271.50 | 252.30 | 261.09 | 1,659 | -7.44(-2.77%) |
Aug 18, 2016 | 272.97 | 273.00 | 267.00 | 268.53 | 927 | -2.13(-0.79%) |
Aug 17, 2016 | 274.80 | 275.70 | 270.00 | 270.66 | 589 | -4.20(-1.53%) |
Aug 16, 2016 | 279.33 | 283.50 | 273.36 | 274.86 | 738 | -7.62(-2.70%) |
Aug 15, 2016 | 281.97 | 285.90 | 276.27 | 282.48 | 681 | +3.03(+1.08%) |
Aug 12, 2016 | 285.27 | 290.91 | 276.00 | 279.45 | 1,282 | -4.68(-1.65%) |
Aug 11, 2016 | 282.87 | 285.69 | 282.30 | 284.13 | 775 | +0.63(+0.22%) |
Aug 10, 2016 | 289.80 | 289.80 | 282.60 | 283.50 | 900 | -6.27(-2.16%) |
Aug 09, 2016 | 285.03 | 294.00 | 285.00 | 289.77 | 1,043 | +4.71(+1.65%) |
Aug 08, 2016 | 288.00 | 294.00 | 282.60 | 285.06 | 832 | -0.48(-0.17%) |
Aug 05, 2016 | 287.97 | 287.97 | 284.10 | 285.54 | 900 | +0.27(+0.09%) |
Aug 04, 2016 | 288.03 | 290.19 | 283.86 | 285.27 | 611 | -3.24(-1.12%) |
Aug 03, 2016 | 285.54 | 294.18 | 285.00 | 288.51 | 993 | +3.24(+1.14%) |
Aug 02, 2016 | 300.00 | 301.50 | 282.60 | 285.27 | 900 | -2.16(-0.75%) |