Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 175.30 | 176.60 | 170.20 | 172.20 | 18,671 | -3.90(-2.21%) |
Aug 30, 2016 | 172.90 | 177.50 | 171.90 | 176.10 | 19,853 | +2.80(+1.62%) |
Aug 29, 2016 | 174.70 | 176.00 | 171.00 | 173.30 | 13,170 | +0.10(+0.06%) |
Aug 26, 2016 | 170.70 | 174.30 | 168.30 | 173.20 | 24,161 | +2.90(+1.70%) |
Aug 25, 2016 | 172.00 | 178.70 | 165.71 | 170.30 | 30,338 | -1.60(-0.93%) |
Aug 24, 2016 | 186.40 | 192.00 | 168.70 | 171.90 | 35,523 | -14.20(-7.63%) |
Aug 23, 2016 | 188.20 | 193.60 | 185.80 | 186.10 | 27,324 | -0.40(-0.21%) |
Aug 22, 2016 | 186.50 | 194.60 | 182.30 | 186.50 | 50,933 | +5.30(+2.92%) |
Aug 19, 2016 | 183.00 | 188.10 | 180.60 | 181.20 | 29,532 | -3.30(-1.79%) |
Aug 18, 2016 | 188.80 | 189.00 | 183.00 | 184.50 | 39,270 | -3.90(-2.07%) |
Aug 17, 2016 | 197.60 | 199.40 | 187.60 | 188.40 | 39,761 | -8.80(-4.46%) |
Aug 16, 2016 | 190.70 | 199.50 | 190.40 | 197.20 | 35,560 | +5.40(+2.82%) |
Aug 15, 2016 | 197.50 | 200.80 | 189.50 | 191.80 | 41,263 | -7.10(-3.57%) |
Aug 12, 2016 | 196.40 | 199.50 | 193.90 | 198.90 | 26,851 | +2.90(+1.48%) |
Aug 11, 2016 | 194.90 | 196.80 | 190.00 | 196.00 | 19,338 | +3.90(+2.03%) |
Aug 10, 2016 | 198.60 | 198.60 | 190.80 | 192.10 | 26,973 | -6.70(-3.37%) |
Aug 09, 2016 | 185.00 | 199.89 | 178.50 | 198.80 | 75,903 | +28.30(+16.60%) |
Aug 08, 2016 | 175.00 | 178.00 | 168.60 | 170.50 | 33,725 | -3.10(-1.79%) |
Aug 05, 2016 | 162.20 | 179.30 | 162.20 | 173.60 | 42,593 | +11.90(+7.36%) |
Aug 04, 2016 | 163.20 | 166.00 | 160.20 | 161.70 | 26,336 | +0.30(+0.19%) |
Aug 03, 2016 | 158.30 | 162.90 | 155.60 | 161.40 | 26,193 | +2.60(+1.64%) |
Aug 02, 2016 | 159.70 | 162.40 | 155.60 | 158.80 | 31,960 | -1.60(-1.00%) |
Aug 01, 2016 | 158.80 | 166.00 | 156.80 | 160.40 | 44,897 | +1.60(+1.01%) |
Jul 29, 2016 | 156.40 | 160.40 | 154.20 | 158.80 | 25,637 | +1.30(+0.83%) |
Jul 28, 2016 | 164.80 | 166.00 | 155.50 | 157.50 | 25,908 | -6.30(-3.85%) |
Jul 27, 2016 | 149.50 | 164.90 | 149.47 | 163.80 | 53,449 | +15.20(+10.23%) |
Jul 26, 2016 | 145.00 | 149.80 | 145.00 | 148.60 | 38,669 | +3.50(+2.41%) |
Jul 25, 2016 | 139.30 | 146.70 | 139.30 | 145.10 | 28,925 | +6.50(+4.69%) |
Jul 22, 2016 | 137.90 | 141.20 | 136.70 | 138.60 | 16,786 | +1.00(+0.73%) |
Jul 21, 2016 | 140.00 | 144.00 | 136.00 | 137.60 | 23,182 | -0.80(-0.58%) |
Jul 20, 2016 | 133.30 | 142.30 | 132.50 | 138.40 | 37,974 | +5.35(+4.02%) |
Jul 19, 2016 | 140.00 | 141.50 | 132.60 | 133.05 | 22,930 | -7.55(-5.37%) |
Jul 18, 2016 | 138.00 | 142.50 | 136.60 | 140.60 | 25,377 | +2.85(+2.07%) |
Jul 15, 2016 | 135.30 | 138.90 | 135.10 | 137.75 | 27,516 | +2.75(+2.04%) |
Jul 14, 2016 | 137.80 | 139.30 | 134.50 | 135.00 | 41,779 | -1.50(-1.10%) |
Jul 13, 2016 | 148.20 | 148.96 | 135.90 | 136.50 | 40,487 | -8.80(-6.06%) |
Jul 12, 2016 | 143.90 | 147.85 | 142.30 | 145.30 | 24,586 | +3.00(+2.11%) |
Jul 11, 2016 | 151.10 | 154.20 | 140.50 | 142.30 | 48,531 | -7.30(-4.88%) |
Jul 08, 2016 | 147.20 | 154.10 | 147.10 | 149.60 | 76,864 | +2.50(+1.70%) |
Jul 07, 2016 | 141.90 | 148.00 | 141.58 | 147.10 | 27,920 | +10.40(+7.61%) |
Jul 05, 2016 | 134.70 | 140.30 | 130.97 | 136.70 | 34,889 | +0.90(+0.66%) |
Jul 01, 2016 | 130.50 | 135.80 | 135.80 | 135.80 | 32,150 | +6.20(+4.78%) |
Jun 30, 2016 | 126.50 | 131.30 | 124.50 | 129.60 | 31,444 | +3.20(+2.53%) |
Jun 29, 2016 | 127.50 | 131.90 | 123.60 | 126.40 | 37,984 | +2.40(+1.94%) |
Jun 28, 2016 | 118.70 | 125.80 | 118.10 | 124.00 | 29,492 | +8.60(+7.45%) |
Jun 27, 2016 | 123.00 | 123.50 | 113.20 | 115.40 | 53,966 | -8.80(-7.09%) |
Jun 24, 2016 | 122.30 | 128.50 | 116.10 | 124.20 | 165,955 | -5.70(-4.39%) |
Jun 23, 2016 | 123.90 | 130.00 | 123.60 | 129.90 | 37,619 | +7.60(+6.21%) |
Jun 22, 2016 | 124.80 | 128.80 | 120.15 | 122.30 | 28,258 | -2.60(-2.08%) |
Jun 21, 2016 | 128.50 | 129.90 | 120.50 | 124.90 | 35,639 | -3.30(-2.57%) |
Jun 20, 2016 | 124.40 | 130.90 | 123.30 | 128.20 | 32,135 | +6.40(+5.25%) |
Jun 17, 2016 | 128.60 | 129.20 | 121.70 | 121.80 | 28,271 | -5.60(-4.40%) |
Jun 16, 2016 | 123.60 | 127.60 | 119.00 | 127.40 | 20,818 | +3.00(+2.41%) |
Jun 15, 2016 | 122.90 | 128.20 | 122.00 | 124.40 | 25,918 | +2.70(+2.22%) |
Jun 14, 2016 | 124.80 | 127.00 | 118.00 | 121.70 | 25,623 | -2.60(-2.09%) |
Jun 13, 2016 | 125.00 | 130.90 | 124.00 | 124.30 | 34,675 | -4.80(-3.72%) |
Jun 10, 2016 | 126.00 | 132.00 | 125.00 | 129.10 | 41,141 | -0.35(-0.27%) |
Jun 09, 2016 | 128.50 | 131.20 | 125.00 | 129.45 | 31,250 | -0.65(-0.50%) |
Jun 08, 2016 | 131.80 | 133.80 | 127.60 | 130.10 | 23,407 | +0.00(+0.00%) |
Jun 07, 2016 | 134.80 | 134.80 | 127.00 | 130.10 | 18,272 | -5.70(-4.20%) |
Jun 06, 2016 | 130.90 | 137.50 | 126.30 | 135.80 | 27,096 | +5.60(+4.30%) |
Jun 03, 2016 | 134.70 | 134.70 | 124.02 | 130.20 | 37,690 | -3.30(-2.47%) |
Jun 02, 2016 | 123.10 | 135.40 | 122.11 | 133.50 | 43,523 | +9.60(+7.75%) |