Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 137.20 | 145.25 | 134.75 | 143.50 | 5,316 | +5.95(+4.33%) |
Sep 29, 2016 | 133.00 | 138.88 | 133.00 | 137.55 | 2,298 | +2.80(+2.08%) |
Sep 28, 2016 | 130.55 | 134.75 | 130.20 | 134.75 | 1,430 | +3.85(+2.94%) |
Sep 27, 2016 | 124.95 | 131.25 | 124.95 | 130.90 | 926 | +4.55(+3.60%) |
Sep 26, 2016 | 125.65 | 129.32 | 124.60 | 126.35 | 397 | +1.05(+0.84%) |
Sep 23, 2016 | 127.75 | 130.97 | 124.95 | 125.30 | 912 | -4.90(-3.76%) |
Sep 22, 2016 | 132.65 | 132.65 | 128.80 | 130.20 | 814 | -0.70(-0.53%) |
Sep 21, 2016 | 126.00 | 131.25 | 126.00 | 130.90 | 937 | +4.55(+3.60%) |
Sep 20, 2016 | 132.65 | 132.65 | 122.50 | 126.35 | 758 | -6.30(-4.75%) |
Sep 19, 2016 | 140.70 | 140.70 | 125.30 | 132.65 | 5,449 | +10.85(+8.91%) |
Sep 16, 2016 | 114.45 | 121.80 | 111.65 | 121.80 | 2,981 | +8.40(+7.41%) |
Sep 15, 2016 | 109.20 | 118.45 | 109.20 | 113.40 | 1,010 | +2.10(+1.89%) |
Sep 14, 2016 | 108.50 | 113.75 | 108.50 | 111.30 | 937 | +3.85(+3.58%) |
Sep 13, 2016 | 108.15 | 108.43 | 103.25 | 107.45 | 339 | +2.45(+2.33%) |
Sep 12, 2016 | 106.05 | 108.50 | 101.50 | 105.00 | 839 | -1.40(-1.32%) |
Sep 09, 2016 | 107.10 | 107.58 | 101.89 | 106.40 | 534 | -1.75(-1.62%) |
Sep 08, 2016 | 111.65 | 111.65 | 98.35 | 108.15 | 4,026 | -3.50(-3.13%) |
Sep 07, 2016 | 114.45 | 121.77 | 110.25 | 111.65 | 1,077 | -4.55(-3.92%) |
Sep 06, 2016 | 116.55 | 118.79 | 114.45 | 116.20 | 378 | -0.70(-0.60%) |
Sep 02, 2016 | 120.05 | 116.90 | 116.90 | 116.90 | 497 | -3.50(-2.91%) |
Sep 01, 2016 | 118.30 | 120.75 | 115.50 | 120.40 | 400 | +1.40(+1.18%) |
Aug 31, 2016 | 122.85 | 126.67 | 115.50 | 119.00 | 1,043 | -3.85(-3.13%) |
Aug 30, 2016 | 122.50 | 124.95 | 119.00 | 122.85 | 1,000 | -2.80(-2.23%) |
Aug 29, 2016 | 126.00 | 127.40 | 120.75 | 125.65 | 875 | +0.70(+0.56%) |
Aug 26, 2016 | 117.60 | 124.95 | 114.10 | 124.95 | 1,955 | +7.00(+5.93%) |
Aug 25, 2016 | 121.80 | 121.80 | 105.00 | 117.95 | 3,427 | -4.20(-3.44%) |
Aug 24, 2016 | 133.00 | 136.50 | 119.35 | 122.15 | 2,918 | -10.15(-7.67%) |
Aug 23, 2016 | 127.40 | 138.22 | 124.25 | 132.30 | 3,063 | +4.55(+3.56%) |
Aug 22, 2016 | 120.40 | 131.78 | 113.75 | 127.75 | 4,978 | +4.20(+3.40%) |
Aug 19, 2016 | 123.90 | 123.90 | 117.25 | 123.55 | 3,711 | -1.40(-1.12%) |
Aug 18, 2016 | 128.80 | 129.50 | 122.85 | 124.95 | 4,500 | -4.90(-3.77%) |
Aug 17, 2016 | 133.35 | 137.20 | 121.10 | 129.85 | 6,862 | -6.65(-4.87%) |
Aug 16, 2016 | 127.75 | 146.65 | 127.75 | 136.50 | 8,596 | -11.55(-7.80%) |
Aug 15, 2016 | 156.80 | 185.15 | 140.00 | 148.05 | 49,436 | +3.15(+2.17%) |
Aug 12, 2016 | 100.10 | 146.65 | 87.50 | 144.90 | 64,975 | +59.15(+68.98%) |
Aug 11, 2016 | 82.25 | 88.90 | 82.25 | 85.75 | 1,000 | +2.45(+2.95%) |
Aug 10, 2016 | 82.60 | 84.17 | 82.25 | 83.30 | 274 | -0.35(-0.42%) |
Aug 09, 2016 | 86.10 | 86.10 | 83.65 | 83.65 | 685 | +0.35(+0.42%) |
Aug 08, 2016 | 81.20 | 86.45 | 80.43 | 83.30 | 1,006 | +1.05(+1.28%) |
Aug 05, 2016 | 80.85 | 86.80 | 80.85 | 82.25 | 869 | +0.35(+0.43%) |
Aug 04, 2016 | 78.75 | 82.25 | 77.00 | 81.90 | 251 | +4.62(+5.98%) |
Aug 03, 2016 | 81.55 | 81.55 | 74.20 | 77.28 | 904 | -3.92(-4.83%) |
Aug 02, 2016 | 81.84 | 82.95 | 79.45 | 81.20 | 444 | -0.84(-1.02%) |
Aug 01, 2016 | 82.58 | 83.30 | 81.90 | 82.04 | 756 | +0.22(+0.27%) |
Jul 29, 2016 | 79.80 | 81.94 | 79.80 | 81.82 | 454 | -0.26(-0.32%) |
Jul 28, 2016 | 82.25 | 83.22 | 79.45 | 82.08 | 327 | +1.92(+2.40%) |
Jul 27, 2016 | 77.70 | 80.85 | 75.25 | 80.15 | 1,580 | +2.34(+3.01%) |
Jul 26, 2016 | 80.15 | 80.15 | 77.35 | 77.81 | 662 | -1.99(-2.49%) |
Jul 25, 2016 | 83.30 | 83.30 | 77.88 | 79.80 | 866 | -1.05(-1.30%) |
Jul 22, 2016 | 82.95 | 84.00 | 80.33 | 80.85 | 948 | +0.35(+0.43%) |
Jul 21, 2016 | 80.50 | 86.45 | 78.40 | 80.50 | 2,673 | -0.28(-0.35%) |
Jul 20, 2016 | 78.75 | 84.70 | 75.95 | 80.78 | 1,914 | +1.68(+2.12%) |
Jul 19, 2016 | 85.40 | 86.80 | 75.25 | 79.10 | 3,323 | -1.05(-1.31%) |
Jul 18, 2016 | 84.00 | 87.85 | 79.10 | 80.15 | 1,853 | -3.50(-4.18%) |
Jul 15, 2016 | 81.55 | 87.99 | 77.70 | 83.65 | 3,001 | +4.20(+5.29%) |
Jul 14, 2016 | 87.50 | 87.50 | 75.60 | 79.45 | 2,688 | -3.15(-3.81%) |
Jul 13, 2016 | 82.60 | 86.80 | 80.50 | 82.60 | 993 | +0.00(+0.00%) |
Jul 12, 2016 | 89.60 | 91.70 | 81.90 | 82.60 | 947 | -3.50(-4.07%) |
Jul 11, 2016 | 84.00 | 89.95 | 81.20 | 86.10 | 1,094 | +0.00(+0.00%) |
Jul 08, 2016 | 80.85 | 86.97 | 80.50 | 86.10 | 790 | +5.95(+7.42%) |
Jul 07, 2016 | 86.80 | 92.40 | 79.80 | 80.15 | 1,680 | -7.70(-8.76%) |
Jul 06, 2016 | 79.80 | 92.75 | 79.80 | 87.85 | 1,700 | +8.05(+10.09%) |
Jul 05, 2016 | 89.25 | 90.65 | 79.45 | 79.80 | 1,289 | -10.50(-11.63%) |