Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 147.99 | 149.18 | 143.85 | 144.18 | 12,046 | -3.13(-2.13%) |
Jul 29, 2016 | 148.42 | 148.70 | 144.78 | 147.31 | 15,044 | -0.63(-0.42%) |
Jul 28, 2016 | 149.38 | 151.41 | 147.65 | 147.93 | 5,794 | -2.34(-1.56%) |
Jul 27, 2016 | 153.28 | 153.48 | 149.15 | 150.27 | 12,297 | -2.10(-1.38%) |
Jul 26, 2016 | 154.54 | 155.50 | 152.37 | 152.37 | 9,957 | -3.67(-2.35%) |
Jul 25, 2016 | 155.38 | 156.04 | 153.75 | 156.04 | 7,289 | -0.46(-0.29%) |
Jul 22, 2016 | 153.60 | 156.51 | 152.79 | 156.50 | 4,530 | +1.83(+1.18%) |
Jul 21, 2016 | 154.78 | 155.59 | 153.74 | 154.67 | 4,343 | -0.92(-0.59%) |
Jul 20, 2016 | 155.78 | 155.78 | 152.41 | 155.59 | 8,131 | -0.90(-0.58%) |
Jul 19, 2016 | 155.59 | 156.50 | 151.93 | 156.50 | 4,282 | +0.90(+0.58%) |
Jul 18, 2016 | 155.06 | 156.16 | 155.00 | 155.59 | 4,245 | -0.90(-0.58%) |
Jul 15, 2016 | 154.67 | 156.50 | 153.20 | 156.50 | 3,337 | +1.05(+0.68%) |
Jul 14, 2016 | 155.69 | 157.43 | 154.45 | 155.45 | 7,617 | -0.56(-0.36%) |
Jul 13, 2016 | 156.51 | 157.79 | 154.32 | 156.01 | 9,552 | -1.24(-0.79%) |
Jul 12, 2016 | 154.49 | 157.90 | 154.49 | 157.25 | 14,349 | +0.75(+0.48%) |
Jul 11, 2016 | 157.96 | 157.98 | 154.31 | 156.50 | 8,965 | -1.48(-0.94%) |
Jul 08, 2016 | 156.81 | 158.25 | 155.57 | 157.99 | 6,560 | +0.49(+0.31%) |
Jul 07, 2016 | 156.51 | 158.36 | 155.65 | 157.50 | 8,499 | +0.98(+0.63%) |
Jul 06, 2016 | 154.95 | 156.96 | 151.91 | 156.51 | 5,894 | +0.74(+0.47%) |
Jul 05, 2016 | 156.23 | 156.23 | 155.05 | 155.78 | 2,543 | -2.12(-1.34%) |