Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 246.73 | 250.13 | 244.24 | 244.24 | 19,255 | -3.83(-1.54%) |
Oct 28, 2016 | 232.11 | 250.94 | 231.02 | 248.07 | 28,254 | +8.70(+3.63%) |
Oct 27, 2016 | 265.80 | 268.25 | 232.47 | 239.37 | 76,006 | -25.79(-9.73%) |
Oct 26, 2016 | 279.24 | 279.42 | 263.10 | 265.15 | 40,123 | -15.19(-5.42%) |
Oct 25, 2016 | 273.61 | 281.04 | 273.61 | 280.35 | 59,667 | +6.90(+2.52%) |
Oct 24, 2016 | 266.25 | 274.81 | 265.15 | 273.45 | 48,284 | +11.07(+4.22%) |
Oct 21, 2016 | 255.81 | 262.47 | 255.49 | 262.38 | 25,245 | +6.44(+2.52%) |
Oct 20, 2016 | 259.11 | 261.01 | 254.93 | 255.94 | 22,369 | -2.29(-0.89%) |
Oct 19, 2016 | 251.02 | 258.38 | 251.02 | 258.23 | 21,125 | +6.27(+2.49%) |
Oct 18, 2016 | 252.52 | 257.79 | 251.65 | 251.96 | 24,748 | +0.78(+0.31%) |
Oct 17, 2016 | 255.26 | 257.34 | 251.18 | 251.18 | 19,625 | -1.82(-0.72%) |
Oct 14, 2016 | 252.03 | 255.98 | 247.43 | 253.00 | 46,546 | +2.99(+1.20%) |
Oct 13, 2016 | 248.64 | 250.01 | 245.94 | 250.01 | 29,829 | +2.24(+0.90%) |
Oct 12, 2016 | 237.70 | 251.33 | 237.70 | 247.77 | 41,651 | +9.64(+4.05%) |
Oct 11, 2016 | 236.21 | 238.82 | 236.21 | 238.13 | 13,721 | +0.08(+0.03%) |
Oct 10, 2016 | 239.38 | 243.24 | 236.40 | 238.05 | 27,114 | +1.44(+0.61%) |
Oct 07, 2016 | 234.29 | 240.06 | 232.74 | 236.61 | 41,772 | +4.84(+2.09%) |
Oct 06, 2016 | 230.16 | 231.78 | 225.56 | 231.77 | 26,917 | +4.66(+2.05%) |
Oct 05, 2016 | 224.20 | 232.56 | 220.96 | 227.11 | 26,864 | +6.92(+3.14%) |
Oct 04, 2016 | 223.47 | 226.49 | 219.44 | 220.19 | 27,300 | -0.25(-0.11%) |
Oct 03, 2016 | 220.23 | 220.97 | 216.39 | 220.44 | 40,004 | +0.09(+0.04%) |
Sep 30, 2016 | 217.21 | 223.28 | 215.59 | 220.34 | 25,939 | +4.59(+2.13%) |
Sep 29, 2016 | 215.34 | 217.16 | 214.30 | 215.75 | 31,121 | +1.22(+0.57%) |
Sep 28, 2016 | 210.14 | 215.81 | 210.14 | 214.53 | 31,190 | +5.53(+2.65%) |
Sep 27, 2016 | 205.37 | 210.25 | 203.63 | 208.99 | 12,405 | +3.44(+1.67%) |
Sep 26, 2016 | 202.46 | 208.81 | 201.94 | 205.56 | 15,206 | +4.79(+2.38%) |
Sep 23, 2016 | 202.12 | 203.92 | 200.77 | 200.77 | 8,383 | -1.34(-0.66%) |
Sep 22, 2016 | 203.47 | 204.38 | 200.72 | 202.11 | 29,672 | +0.05(+0.02%) |
Sep 21, 2016 | 202.84 | 203.94 | 198.73 | 202.06 | 16,145 | +0.42(+0.21%) |
Sep 20, 2016 | 197.00 | 203.48 | 196.14 | 201.64 | 13,830 | +2.83(+1.42%) |
Sep 19, 2016 | 202.11 | 204.09 | 195.69 | 198.81 | 32,242 | -3.73(-1.84%) |
Sep 16, 2016 | 200.24 | 204.39 | 195.25 | 202.54 | 32,632 | +3.66(+1.84%) |
Sep 15, 2016 | 192.10 | 200.71 | 192.10 | 198.87 | 28,355 | +7.49(+3.92%) |
Sep 14, 2016 | 182.53 | 198.31 | 182.53 | 191.38 | 46,999 | +8.07(+4.40%) |
Sep 13, 2016 | 181.80 | 185.98 | 179.62 | 183.31 | 42,122 | +0.09(+0.05%) |
Sep 12, 2016 | 180.80 | 187.72 | 177.76 | 183.21 | 46,254 | +1.84(+1.02%) |
Sep 09, 2016 | 203.73 | 205.31 | 180.50 | 181.37 | 144,381 | -21.83(-10.74%) |
Sep 08, 2016 | 171.08 | 213.23 | 170.32 | 203.20 | 386,416 | +32.82(+19.26%) |
Sep 07, 2016 | 165.54 | 171.64 | 165.08 | 170.38 | 38,242 | +6.46(+3.94%) |
Sep 06, 2016 | 162.79 | 165.09 | 161.30 | 163.92 | 27,362 | +1.14(+0.70%) |
Sep 02, 2016 | 162.36 | 162.78 | 162.78 | 162.78 | 15,966 | +0.24(+0.15%) |
Sep 01, 2016 | 162.06 | 163.01 | 161.60 | 162.54 | 9,138 | -0.15(-0.09%) |
Aug 31, 2016 | 162.70 | 165.03 | 159.38 | 162.68 | 11,831 | -0.74(-0.45%) |
Aug 30, 2016 | 162.58 | 164.62 | 162.07 | 163.42 | 7,845 | +2.18(+1.35%) |
Aug 29, 2016 | 159.43 | 163.87 | 159.43 | 161.24 | 11,889 | +1.41(+0.88%) |
Aug 26, 2016 | 160.05 | 160.55 | 156.51 | 159.83 | 5,818 | +0.80(+0.50%) |
Aug 25, 2016 | 161.67 | 162.87 | 157.66 | 159.03 | 14,703 | -3.24(-2.00%) |
Aug 24, 2016 | 161.90 | 162.78 | 161.15 | 162.27 | 16,200 | +0.05(+0.03%) |
Aug 23, 2016 | 164.08 | 165.32 | 161.88 | 162.22 | 15,613 | -2.90(-1.76%) |
Aug 22, 2016 | 162.53 | 165.30 | 162.01 | 165.12 | 6,940 | +0.74(+0.45%) |
Aug 19, 2016 | 165.32 | 165.32 | 163.24 | 164.39 | 7,495 | -1.24(-0.75%) |
Aug 18, 2016 | 163.91 | 165.72 | 162.75 | 165.63 | 22,399 | +2.23(+1.36%) |
Aug 17, 2016 | 161.67 | 163.88 | 160.97 | 163.40 | 11,744 | +1.60(+0.99%) |
Aug 16, 2016 | 162.05 | 163.88 | 161.33 | 161.80 | 7,656 | -0.93(-0.57%) |
Aug 15, 2016 | 161.62 | 163.88 | 161.09 | 162.73 | 14,521 | +1.11(+0.69%) |
Aug 12, 2016 | 158.83 | 161.62 | 156.51 | 161.62 | 13,560 | +1.14(+0.71%) |
Aug 11, 2016 | 161.85 | 163.88 | 160.47 | 160.47 | 13,177 | -1.10(-0.68%) |
Aug 10, 2016 | 162.43 | 162.50 | 160.20 | 161.58 | 8,262 | -1.29(-0.79%) |
Aug 09, 2016 | 164.10 | 165.72 | 161.12 | 162.87 | 11,115 | -1.07(-0.65%) |
Aug 08, 2016 | 161.12 | 166.41 | 161.12 | 163.94 | 24,482 | +2.83(+1.75%) |
Aug 05, 2016 | 159.56 | 161.12 | 157.44 | 161.11 | 11,716 | +2.09(+1.31%) |
Aug 04, 2016 | 154.67 | 160.20 | 153.29 | 159.02 | 14,309 | +4.34(+2.81%) |
Aug 03, 2016 | 149.88 | 155.59 | 149.88 | 154.67 | 7,111 | +5.33(+3.57%) |
Aug 02, 2016 | 144.85 | 150.94 | 143.62 | 149.34 | 14,737 | +5.17(+3.58%) |