Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 246.26 | 249.65 | 243.77 | 243.77 | 19,292 | -3.82(-1.54%) |
Oct 28, 2016 | 231.67 | 250.46 | 230.58 | 247.59 | 28,308 | +8.68(+3.63%) |
Oct 27, 2016 | 265.29 | 267.74 | 232.03 | 238.91 | 76,151 | -25.74(-9.73%) |
Oct 26, 2016 | 278.71 | 278.89 | 262.60 | 264.65 | 40,200 | -15.16(-5.42%) |
Oct 25, 2016 | 273.08 | 280.50 | 273.08 | 279.81 | 59,781 | +6.88(+2.52%) |
Oct 24, 2016 | 265.74 | 274.29 | 264.65 | 272.93 | 48,376 | +11.05(+4.22%) |
Oct 21, 2016 | 255.32 | 261.98 | 255.00 | 261.88 | 25,293 | +6.43(+2.52%) |
Oct 20, 2016 | 258.62 | 260.51 | 254.45 | 255.45 | 22,412 | -2.29(-0.89%) |
Oct 19, 2016 | 250.54 | 257.89 | 250.54 | 257.74 | 21,166 | +6.26(+2.49%) |
Oct 18, 2016 | 252.04 | 257.30 | 251.17 | 251.48 | 24,795 | +0.78(+0.31%) |
Oct 17, 2016 | 254.77 | 256.85 | 250.70 | 250.70 | 19,663 | -1.82(-0.72%) |
Oct 14, 2016 | 251.55 | 255.50 | 246.96 | 252.52 | 46,635 | +2.99(+1.20%) |
Oct 13, 2016 | 248.16 | 249.53 | 245.47 | 249.53 | 29,886 | +2.23(+0.90%) |
Oct 12, 2016 | 237.25 | 250.86 | 237.25 | 247.30 | 41,730 | +9.62(+4.05%) |
Oct 11, 2016 | 235.76 | 238.37 | 235.76 | 237.68 | 13,747 | +0.08(+0.03%) |
Oct 10, 2016 | 238.92 | 242.78 | 235.95 | 237.60 | 27,166 | +1.43(+0.61%) |
Oct 07, 2016 | 233.85 | 239.61 | 232.29 | 236.16 | 41,852 | +4.83(+2.09%) |
Oct 06, 2016 | 229.72 | 231.34 | 225.13 | 231.33 | 26,968 | +4.65(+2.05%) |
Oct 05, 2016 | 223.78 | 232.12 | 220.54 | 226.68 | 26,915 | +6.91(+3.14%) |
Oct 04, 2016 | 223.04 | 226.05 | 219.02 | 219.77 | 27,352 | -0.25(-0.11%) |
Oct 03, 2016 | 219.81 | 220.55 | 215.97 | 220.02 | 40,080 | +0.09(+0.04%) |
Sep 30, 2016 | 216.80 | 222.85 | 215.18 | 219.93 | 25,989 | +4.59(+2.13%) |
Sep 29, 2016 | 214.94 | 216.75 | 213.89 | 215.34 | 31,181 | +1.22(+0.57%) |
Sep 28, 2016 | 209.74 | 215.40 | 209.74 | 214.12 | 31,249 | +5.52(+2.65%) |
Sep 27, 2016 | 204.97 | 209.85 | 203.24 | 208.59 | 12,428 | +3.43(+1.67%) |
Sep 26, 2016 | 202.07 | 208.41 | 201.56 | 205.17 | 15,235 | +4.78(+2.38%) |
Sep 23, 2016 | 201.74 | 203.53 | 200.39 | 200.39 | 8,399 | -1.33(-0.66%) |
Sep 22, 2016 | 203.08 | 203.99 | 200.33 | 201.72 | 29,729 | +0.05(+0.02%) |
Sep 21, 2016 | 202.46 | 203.56 | 198.35 | 201.68 | 16,176 | +0.42(+0.21%) |
Sep 20, 2016 | 196.62 | 203.09 | 195.77 | 201.25 | 13,856 | +2.82(+1.42%) |
Sep 19, 2016 | 201.72 | 203.71 | 195.32 | 198.43 | 32,304 | -3.72(-1.84%) |
Sep 16, 2016 | 199.86 | 204.00 | 194.88 | 202.15 | 32,694 | +3.66(+1.84%) |
Sep 15, 2016 | 191.73 | 200.32 | 191.73 | 198.50 | 28,409 | +7.48(+3.92%) |
Sep 14, 2016 | 182.19 | 197.94 | 182.19 | 191.02 | 47,089 | +8.06(+4.40%) |
Sep 13, 2016 | 181.45 | 185.62 | 179.28 | 182.96 | 42,202 | +0.09(+0.05%) |
Sep 12, 2016 | 180.46 | 187.36 | 177.43 | 182.87 | 46,342 | +1.84(+1.02%) |
Sep 09, 2016 | 203.34 | 204.92 | 180.15 | 181.03 | 144,656 | -21.79(-10.74%) |
Sep 08, 2016 | 170.75 | 212.82 | 170.00 | 202.81 | 387,153 | +32.76(+19.26%) |
Sep 07, 2016 | 165.22 | 171.31 | 164.76 | 170.06 | 38,315 | +6.45(+3.94%) |
Sep 06, 2016 | 162.48 | 164.77 | 161.00 | 163.60 | 27,414 | +1.14(+0.70%) |
Sep 02, 2016 | 162.05 | 162.47 | 162.47 | 162.47 | 15,997 | +0.24(+0.15%) |
Sep 01, 2016 | 161.75 | 162.70 | 161.29 | 162.23 | 9,156 | -0.15(-0.09%) |
Aug 31, 2016 | 162.39 | 164.72 | 159.07 | 162.37 | 11,854 | -0.74(-0.45%) |
Aug 30, 2016 | 162.27 | 164.30 | 161.77 | 163.11 | 7,860 | +2.18(+1.35%) |
Aug 29, 2016 | 159.13 | 163.56 | 159.13 | 160.93 | 11,911 | +1.41(+0.88%) |
Aug 26, 2016 | 159.75 | 160.24 | 156.22 | 159.52 | 5,829 | +0.80(+0.50%) |
Aug 25, 2016 | 161.36 | 162.56 | 157.37 | 158.72 | 14,731 | -3.23(-2.00%) |
Aug 24, 2016 | 161.59 | 162.47 | 160.85 | 161.96 | 16,231 | +0.05(+0.03%) |
Aug 23, 2016 | 163.77 | 165.00 | 161.58 | 161.91 | 15,643 | -2.89(-1.76%) |
Aug 22, 2016 | 162.22 | 164.98 | 161.70 | 164.81 | 6,953 | +0.73(+0.45%) |
Aug 19, 2016 | 165.01 | 165.01 | 162.92 | 164.07 | 7,509 | -1.24(-0.75%) |
Aug 18, 2016 | 163.59 | 165.41 | 162.44 | 165.31 | 22,442 | +2.22(+1.36%) |
Aug 17, 2016 | 161.36 | 163.57 | 160.66 | 163.09 | 11,767 | +1.60(+0.99%) |
Aug 16, 2016 | 161.74 | 163.57 | 161.02 | 161.49 | 7,670 | -0.93(-0.57%) |
Aug 15, 2016 | 161.31 | 163.57 | 160.78 | 162.42 | 14,549 | +1.11(+0.69%) |
Aug 12, 2016 | 158.53 | 161.31 | 156.22 | 161.31 | 13,586 | +1.14(+0.71%) |
Aug 11, 2016 | 161.55 | 163.57 | 160.17 | 160.17 | 13,202 | -1.10(-0.68%) |
Aug 10, 2016 | 162.12 | 162.19 | 159.90 | 161.27 | 8,278 | -1.29(-0.79%) |
Aug 09, 2016 | 163.79 | 165.41 | 160.81 | 162.56 | 11,137 | -1.07(-0.65%) |
Aug 08, 2016 | 160.81 | 166.09 | 160.81 | 163.62 | 24,528 | +2.82(+1.75%) |
Aug 05, 2016 | 159.26 | 160.81 | 157.13 | 160.80 | 11,738 | +2.09(+1.31%) |
Aug 04, 2016 | 154.38 | 159.89 | 153.00 | 158.72 | 14,336 | +4.34(+2.81%) |
Aug 03, 2016 | 149.60 | 155.30 | 149.60 | 154.38 | 7,124 | +5.32(+3.57%) |
Aug 02, 2016 | 144.57 | 150.65 | 143.35 | 149.06 | 14,765 | +5.16(+3.58%) |