Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 262.00 | 282.00 | 262.00 | 271.00 | 1,800 | +0.00(+0.00%) |
Sep 29, 2016 | 312.00 | 318.90 | 261.00 | 271.00 | 7,300 | -5.00(-1.81%) |
Sep 28, 2016 | 272.00 | 285.00 | 269.00 | 276.00 | 1,253 | +5.00(+1.85%) |
Sep 27, 2016 | 266.00 | 279.00 | 263.00 | 271.00 | 905 | +5.00(+1.88%) |
Sep 26, 2016 | 285.00 | 285.00 | 263.00 | 266.00 | 1,300 | -8.00(-2.92%) |
Sep 23, 2016 | 279.00 | 284.00 | 273.00 | 274.00 | 742 | -4.00(-1.44%) |
Sep 22, 2016 | 285.00 | 285.00 | 277.64 | 278.00 | 727 | +2.00(+0.72%) |
Sep 21, 2016 | 277.00 | 284.00 | 273.00 | 276.00 | 1,513 | +4.00(+1.47%) |
Sep 20, 2016 | 279.00 | 281.20 | 267.00 | 272.00 | 746 | -10.00(-3.55%) |
Sep 19, 2016 | 284.00 | 293.00 | 275.00 | 282.00 | 950 | -5.00(-1.74%) |
Sep 16, 2016 | 267.00 | 295.00 | 265.92 | 287.00 | 2,473 | +18.00(+6.69%) |
Sep 15, 2016 | 269.00 | 291.72 | 254.00 | 269.00 | 1,007 | -6.00(-2.18%) |
Sep 14, 2016 | 289.00 | 290.67 | 247.00 | 275.00 | 2,632 | -20.00(-6.78%) |
Sep 13, 2016 | 296.00 | 296.00 | 280.00 | 295.00 | 1,345 | -4.00(-1.34%) |
Sep 12, 2016 | 309.00 | 320.00 | 280.00 | 299.00 | 4,214 | -4.00(-1.32%) |
Sep 09, 2016 | 271.00 | 320.00 | 271.00 | 303.00 | 7,944 | +26.00(+9.39%) |
Sep 08, 2016 | 241.00 | 347.00 | 241.00 | 277.00 | 41,384 | +38.00(+15.90%) |
Sep 07, 2016 | 233.00 | 243.00 | 220.00 | 239.00 | 1,157 | +8.00(+3.46%) |
Sep 06, 2016 | 216.00 | 246.00 | 216.00 | 231.00 | 718 | +15.01(+6.95%) |
Sep 02, 2016 | 213.00 | 215.99 | 215.99 | 215.99 | 716 | +1.99(+0.93%) |
Sep 01, 2016 | 221.00 | 225.44 | 210.00 | 214.00 | 560 | -4.00(-1.83%) |
Aug 31, 2016 | 226.00 | 230.96 | 210.00 | 218.00 | 970 | -13.00(-5.63%) |
Aug 30, 2016 | 232.49 | 241.00 | 229.00 | 231.00 | 552 | -3.00(-1.28%) |
Aug 29, 2016 | 240.00 | 244.00 | 230.00 | 234.00 | 487 | -1.00(-0.43%) |
Aug 26, 2016 | 241.00 | 244.00 | 235.00 | 235.00 | 494 | -9.00(-3.69%) |
Aug 25, 2016 | 253.00 | 253.00 | 236.00 | 244.00 | 983 | -12.00(-4.69%) |
Aug 24, 2016 | 257.00 | 268.00 | 242.14 | 256.00 | 964 | -3.00(-1.16%) |
Aug 23, 2016 | 240.00 | 270.00 | 230.00 | 259.00 | 1,777 | +19.00(+7.92%) |
Aug 22, 2016 | 246.00 | 255.00 | 235.00 | 240.00 | 1,107 | -9.00(-3.61%) |
Aug 19, 2016 | 261.00 | 261.00 | 244.00 | 249.00 | 881 | +1.00(+0.40%) |
Aug 18, 2016 | 250.00 | 254.00 | 240.00 | 248.00 | 1,305 | -5.00(-1.98%) |
Aug 17, 2016 | 256.00 | 259.71 | 249.90 | 253.00 | 1,404 | -6.00(-2.32%) |
Aug 16, 2016 | 275.00 | 280.00 | 259.00 | 259.00 | 1,190 | -16.00(-5.82%) |
Aug 15, 2016 | 280.00 | 293.99 | 265.00 | 275.00 | 2,000 | -20.00(-6.78%) |
Aug 12, 2016 | 256.00 | 298.00 | 256.00 | 295.00 | 2,090 | +26.90(+10.03%) |
Aug 11, 2016 | 275.00 | 275.00 | 260.00 | 268.10 | 323 | -0.90(-0.33%) |
Aug 10, 2016 | 266.00 | 278.00 | 263.03 | 269.00 | 519 | +2.00(+0.75%) |
Aug 09, 2016 | 270.00 | 277.00 | 255.13 | 267.00 | 816 | +1.00(+0.38%) |
Aug 08, 2016 | 270.00 | 270.00 | 257.00 | 266.00 | 548 | +6.00(+2.31%) |
Aug 05, 2016 | 266.00 | 268.00 | 254.00 | 260.00 | 1,115 | -10.00(-3.70%) |
Aug 04, 2016 | 281.00 | 281.00 | 260.00 | 270.00 | 875 | -1.00(-0.37%) |
Aug 03, 2016 | 251.00 | 274.00 | 249.85 | 271.00 | 2,589 | +17.00(+6.69%) |
Aug 02, 2016 | 262.00 | 267.90 | 248.00 | 254.00 | 1,055 | -11.00(-4.15%) |
Aug 01, 2016 | 272.00 | 291.00 | 253.00 | 265.00 | 825 | -10.00(-3.64%) |
Jul 29, 2016 | 283.00 | 285.00 | 270.00 | 275.00 | 1,096 | -10.99(-3.84%) |
Jul 28, 2016 | 298.00 | 305.00 | 280.00 | 285.99 | 1,057 | -3.01(-1.04%) |
Jul 27, 2016 | 269.00 | 304.10 | 267.01 | 289.00 | 3,239 | +22.00(+8.24%) |
Jul 26, 2016 | 254.00 | 268.35 | 251.00 | 267.00 | 1,691 | +17.00(+6.80%) |
Jul 25, 2016 | 258.00 | 258.00 | 250.00 | 250.00 | 1,179 | -5.00(-1.96%) |
Jul 22, 2016 | 250.00 | 264.90 | 250.00 | 255.00 | 1,353 | +4.00(+1.59%) |
Jul 21, 2016 | 252.00 | 263.99 | 251.00 | 251.00 | 873 | -6.00(-2.33%) |
Jul 20, 2016 | 256.00 | 274.00 | 251.00 | 257.00 | 1,539 | -2.00(-0.77%) |
Jul 19, 2016 | 257.00 | 271.90 | 255.00 | 259.00 | 1,191 | -4.00(-1.52%) |
Jul 18, 2016 | 293.00 | 298.00 | 242.50 | 263.00 | 5,505 | -30.00(-10.24%) |
Jul 15, 2016 | 300.00 | 310.00 | 268.00 | 293.00 | 5,375 | -36.00(-10.94%) |
Jul 14, 2016 | 334.00 | 337.00 | 321.00 | 329.00 | 1,558 | -4.00(-1.20%) |
Jul 13, 2016 | 340.00 | 340.00 | 331.00 | 333.00 | 804 | -6.00(-1.77%) |
Jul 12, 2016 | 335.00 | 339.00 | 330.00 | 339.00 | 1,427 | +5.00(+1.50%) |
Jul 11, 2016 | 335.00 | 338.00 | 330.00 | 334.00 | 897 | +3.00(+0.91%) |
Jul 08, 2016 | 340.00 | 341.00 | 341.00 | 331.00 | 1,109 | -10.00(-2.93%) |
Jul 07, 2016 | 339.00 | 349.00 | 327.00 | 341.00 | 2,198 | +7.00(+2.10%) |
Jul 05, 2016 | 336.00 | 344.99 | 332.00 | 334.00 | 995 | -11.00(-3.19%) |