Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 212.04 | 214.94 | 207.29 | 209.48 | 21,666 | -5.32(-2.48%) |
Sep 29, 2016 | 215.47 | 219.12 | 210.71 | 214.80 | 28,763 | -0.38(-0.18%) |
Sep 28, 2016 | 234.05 | 237.14 | 214.68 | 215.18 | 49,663 | -21.05(-8.91%) |
Sep 27, 2016 | 237.28 | 241.41 | 235.39 | 236.23 | 23,068 | +2.23(+0.95%) |
Sep 26, 2016 | 230.77 | 234.00 | 227.73 | 234.00 | 13,657 | +2.56(+1.11%) |
Sep 23, 2016 | 227.82 | 233.81 | 223.69 | 231.44 | 18,988 | +5.90(+2.62%) |
Sep 22, 2016 | 223.40 | 225.73 | 219.93 | 225.54 | 10,979 | -1.47(-0.65%) |
Sep 21, 2016 | 231.81 | 233.90 | 226.68 | 227.01 | 23,149 | -10.17(-4.29%) |
Sep 20, 2016 | 233.81 | 237.23 | 231.34 | 237.18 | 12,212 | +3.80(+1.63%) |
Sep 19, 2016 | 228.77 | 233.38 | 228.21 | 233.38 | 27,793 | +0.38(+0.16%) |
Sep 16, 2016 | 234.38 | 235.28 | 231.43 | 233.00 | 22,353 | +3.75(+1.64%) |
Sep 15, 2016 | 232.86 | 233.71 | 225.87 | 229.25 | 18,779 | -5.04(-2.15%) |
Sep 14, 2016 | 229.53 | 235.76 | 224.59 | 234.28 | 27,702 | +5.61(+2.45%) |
Sep 13, 2016 | 220.50 | 230.25 | 220.50 | 228.68 | 49,478 | +12.50(+5.78%) |
Sep 12, 2016 | 223.16 | 223.97 | 214.32 | 216.18 | 29,111 | -3.85(-1.75%) |
Sep 09, 2016 | 211.24 | 220.03 | 211.05 | 220.03 | 28,583 | +11.88(+5.71%) |
Sep 08, 2016 | 213.85 | 215.13 | 207.20 | 208.15 | 37,677 | -7.46(-3.46%) |
Sep 07, 2016 | 215.85 | 217.70 | 214.71 | 215.61 | 15,276 | -1.57(-0.72%) |
Sep 06, 2016 | 222.74 | 222.74 | 216.84 | 217.18 | 18,325 | -6.89(-3.08%) |
Sep 02, 2016 | 224.69 | 224.07 | 224.07 | 224.07 | 11,741 | -4.42(-1.93%) |
Sep 01, 2016 | 228.82 | 232.29 | 228.15 | 228.49 | 20,201 | +1.19(+0.52%) |
Aug 31, 2016 | 222.97 | 229.77 | 222.97 | 227.30 | 31,307 | +5.99(+2.71%) |
Aug 30, 2016 | 218.79 | 222.36 | 216.65 | 221.31 | 11,593 | +1.95(+0.89%) |
Aug 29, 2016 | 223.69 | 223.69 | 218.84 | 219.36 | 8,402 | -2.90(-1.30%) |
Aug 26, 2016 | 219.84 | 224.02 | 216.70 | 222.26 | 18,599 | +1.28(+0.58%) |
Aug 25, 2016 | 220.46 | 222.26 | 219.19 | 220.98 | 10,096 | +1.09(+0.50%) |
Aug 24, 2016 | 220.41 | 220.98 | 217.70 | 219.88 | 12,754 | +1.66(+0.76%) |
Aug 23, 2016 | 221.69 | 221.69 | 216.84 | 218.22 | 15,268 | -2.04(-0.93%) |
Aug 22, 2016 | 220.12 | 223.13 | 219.31 | 220.26 | 21,621 | +4.09(+1.89%) |
Aug 19, 2016 | 214.04 | 217.46 | 214.04 | 216.18 | 27,159 | +3.56(+1.68%) |
Aug 18, 2016 | 219.88 | 219.88 | 212.61 | 212.61 | 30,121 | -8.32(-3.76%) |
Aug 17, 2016 | 223.69 | 224.83 | 220.74 | 220.93 | 20,043 | -1.38(-0.62%) |
Aug 16, 2016 | 224.26 | 226.02 | 220.93 | 222.31 | 15,280 | -0.85(-0.38%) |
Aug 15, 2016 | 224.54 | 224.92 | 221.76 | 223.16 | 14,579 | -3.56(-1.57%) |
Aug 12, 2016 | 227.58 | 228.87 | 225.07 | 226.73 | 13,384 | -2.38(-1.04%) |
Aug 11, 2016 | 233.52 | 234.66 | 227.11 | 229.10 | 20,339 | -6.46(-2.74%) |
Aug 10, 2016 | 229.58 | 236.59 | 228.44 | 235.57 | 26,158 | +5.56(+2.42%) |
Aug 09, 2016 | 225.44 | 231.72 | 225.44 | 230.01 | 12,027 | +2.23(+0.98%) |
Aug 08, 2016 | 230.39 | 230.81 | 224.73 | 227.77 | 29,048 | -6.22(-2.66%) |
Aug 05, 2016 | 238.23 | 238.75 | 233.71 | 234.00 | 18,619 | -4.37(-1.83%) |
Aug 04, 2016 | 238.80 | 240.70 | 235.14 | 238.37 | 24,655 | +0.52(+0.22%) |
Aug 03, 2016 | 247.31 | 248.78 | 237.80 | 237.85 | 30,597 | -9.36(-3.79%) |
Aug 02, 2016 | 247.21 | 255.86 | 244.45 | 247.21 | 31,704 | -4.09(-1.63%) |
Aug 01, 2016 | 240.13 | 252.72 | 240.13 | 251.30 | 36,231 | +15.63(+6.63%) |
Jul 29, 2016 | 243.88 | 247.69 | 235.09 | 235.66 | 22,590 | -3.61(-1.51%) |
Jul 28, 2016 | 238.94 | 242.17 | 236.61 | 239.27 | 12,250 | +0.71(+0.30%) |
Jul 27, 2016 | 233.24 | 240.32 | 229.91 | 238.56 | 38,061 | +5.08(+2.18%) |
Jul 26, 2016 | 238.61 | 238.61 | 233.05 | 233.48 | 21,051 | -2.14(-0.91%) |
Jul 25, 2016 | 229.29 | 237.14 | 229.01 | 235.62 | 40,183 | +9.03(+3.98%) |
Jul 22, 2016 | 227.25 | 229.25 | 225.63 | 226.59 | 14,970 | -1.28(-0.56%) |
Jul 21, 2016 | 225.25 | 228.82 | 220.62 | 227.87 | 20,313 | +4.42(+1.98%) |
Jul 20, 2016 | 224.50 | 228.11 | 221.79 | 223.45 | 25,503 | +0.33(+0.15%) |
Jul 19, 2016 | 222.69 | 224.40 | 220.93 | 223.12 | 42,143 | +2.76(+1.25%) |
Jul 18, 2016 | 223.12 | 224.72 | 220.17 | 220.36 | 13,929 | -0.14(-0.06%) |
Jul 15, 2016 | 220.17 | 222.09 | 217.70 | 220.50 | 25,028 | +0.14(+0.06%) |
Jul 14, 2016 | 218.60 | 221.26 | 218.08 | 220.36 | 19,272 | -1.76(-0.79%) |
Jul 13, 2016 | 220.41 | 226.34 | 217.51 | 222.12 | 28,529 | +3.56(+1.63%) |
Jul 12, 2016 | 224.07 | 224.07 | 216.72 | 218.56 | 40,521 | -11.50(-5.00%) |
Jul 11, 2016 | 227.68 | 230.10 | 226.38 | 230.06 | 29,325 | -0.66(-0.29%) |
Jul 08, 2016 | 232.10 | 236.80 | 229.29 | 230.72 | 29,081 | -6.08(-2.57%) |
Jul 07, 2016 | 229.49 | 239.75 | 226.68 | 236.80 | 44,559 | +5.04(+2.17%) |
Jul 06, 2016 | 237.09 | 239.65 | 231.58 | 231.77 | 33,403 | -2.61(-1.11%) |
Jul 05, 2016 | 230.96 | 238.75 | 229.53 | 234.38 | 42,737 | +9.36(+4.16%) |