Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 197.50 | 200.40 | 193.30 | 199.00 | 40,986 | +0.30(+0.15%) |
Sep 29, 2016 | 207.80 | 208.60 | 198.60 | 198.70 | 27,131 | -9.80(-4.70%) |
Sep 28, 2016 | 207.00 | 215.80 | 203.60 | 208.50 | 41,346 | +1.00(+0.48%) |
Sep 27, 2016 | 196.80 | 208.20 | 192.50 | 207.50 | 49,269 | +14.00(+7.24%) |
Sep 26, 2016 | 204.70 | 208.90 | 193.40 | 193.50 | 43,478 | -12.20(-5.93%) |
Sep 23, 2016 | 201.00 | 207.70 | 194.30 | 205.70 | 57,080 | +12.60(+6.53%) |
Sep 22, 2016 | 199.10 | 200.00 | 190.90 | 193.10 | 20,441 | -3.40(-1.73%) |
Sep 21, 2016 | 198.00 | 200.40 | 190.20 | 196.50 | 26,002 | -0.60(-0.30%) |
Sep 20, 2016 | 197.00 | 200.20 | 194.50 | 197.10 | 26,255 | +2.70(+1.39%) |
Sep 19, 2016 | 199.60 | 201.00 | 193.40 | 194.40 | 21,550 | -4.30(-2.16%) |
Sep 16, 2016 | 196.50 | 200.20 | 194.00 | 198.70 | 68,898 | +1.20(+0.61%) |
Sep 15, 2016 | 191.90 | 198.50 | 190.05 | 197.50 | 24,717 | +6.40(+3.35%) |
Sep 14, 2016 | 184.10 | 192.00 | 184.10 | 191.10 | 27,675 | +8.40(+4.60%) |
Sep 13, 2016 | 183.70 | 187.50 | 178.80 | 182.70 | 15,929 | -4.80(-2.56%) |
Sep 12, 2016 | 177.50 | 187.70 | 175.10 | 187.50 | 26,754 | +8.90(+4.98%) |
Sep 09, 2016 | 183.00 | 186.00 | 178.30 | 178.60 | 22,376 | -8.30(-4.44%) |
Sep 08, 2016 | 181.90 | 188.40 | 177.50 | 186.90 | 25,920 | +1.80(+0.97%) |
Sep 07, 2016 | 178.70 | 185.50 | 177.80 | 185.10 | 28,249 | +6.60(+3.70%) |
Sep 06, 2016 | 173.20 | 179.53 | 173.20 | 178.50 | 23,394 | +6.10(+3.54%) |
Sep 02, 2016 | 174.90 | 172.40 | 172.40 | 172.40 | 18,000 | -2.30(-1.32%) |
Sep 01, 2016 | 171.80 | 174.70 | 170.30 | 174.70 | 13,829 | +2.50(+1.45%) |
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%) |