Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 246.72 | 250.12 | 244.23 | 244.23 | 19,256 | -3.83(-1.54%) |
Oct 28, 2016 | 232.10 | 250.93 | 231.01 | 248.06 | 28,255 | +8.70(+3.63%) |
Oct 27, 2016 | 265.79 | 268.24 | 232.46 | 239.36 | 76,009 | -25.79(-9.73%) |
Oct 26, 2016 | 279.23 | 279.41 | 263.09 | 265.14 | 40,125 | -15.19(-5.42%) |
Oct 25, 2016 | 273.59 | 281.02 | 273.59 | 280.33 | 59,669 | +6.90(+2.52%) |
Oct 24, 2016 | 266.24 | 274.80 | 265.14 | 273.44 | 48,286 | +11.07(+4.22%) |
Oct 21, 2016 | 255.80 | 262.46 | 255.48 | 262.37 | 25,246 | +6.45(+2.52%) |
Oct 20, 2016 | 259.10 | 261.00 | 254.92 | 255.93 | 22,370 | -2.29(-0.89%) |
Oct 19, 2016 | 251.01 | 258.37 | 251.01 | 258.22 | 21,126 | +6.27(+2.49%) |
Oct 18, 2016 | 252.51 | 257.78 | 251.64 | 251.95 | 24,749 | +0.78(+0.31%) |
Oct 17, 2016 | 255.25 | 257.33 | 251.17 | 251.17 | 19,626 | -1.82(-0.72%) |
Oct 14, 2016 | 252.02 | 255.97 | 247.42 | 252.99 | 46,548 | +2.99(+1.20%) |
Oct 13, 2016 | 248.63 | 250.00 | 245.93 | 250.00 | 29,830 | +2.24(+0.90%) |
Oct 12, 2016 | 237.69 | 251.32 | 237.69 | 247.76 | 41,652 | +9.64(+4.05%) |
Oct 11, 2016 | 236.20 | 238.81 | 236.20 | 238.12 | 13,722 | +0.08(+0.03%) |
Oct 10, 2016 | 239.37 | 243.23 | 236.39 | 238.04 | 27,116 | +1.44(+0.61%) |
Oct 07, 2016 | 234.28 | 240.06 | 232.73 | 236.60 | 41,774 | +4.84(+2.09%) |
Oct 06, 2016 | 230.15 | 231.77 | 225.56 | 231.76 | 26,918 | +4.66(+2.05%) |
Oct 05, 2016 | 224.19 | 232.55 | 220.95 | 227.10 | 26,865 | +6.92(+3.14%) |
Oct 04, 2016 | 223.46 | 226.48 | 219.43 | 220.18 | 27,301 | -0.25(-0.11%) |
Oct 03, 2016 | 220.22 | 220.96 | 216.38 | 220.43 | 40,006 | +0.09(+0.04%) |
Sep 30, 2016 | 217.21 | 223.27 | 215.59 | 220.34 | 25,940 | +4.59(+2.13%) |
Sep 29, 2016 | 215.34 | 217.15 | 214.29 | 215.74 | 31,123 | +1.22(+0.57%) |
Sep 28, 2016 | 210.13 | 215.80 | 210.13 | 214.52 | 31,191 | +5.53(+2.65%) |
Sep 27, 2016 | 205.36 | 210.25 | 203.62 | 208.98 | 12,405 | +3.43(+1.67%) |
Sep 26, 2016 | 202.45 | 208.80 | 201.94 | 205.55 | 15,206 | +4.79(+2.38%) |
Sep 23, 2016 | 202.12 | 203.91 | 200.76 | 200.76 | 8,383 | -1.34(-0.66%) |
Sep 22, 2016 | 203.46 | 204.37 | 200.71 | 202.10 | 29,674 | +0.05(+0.02%) |
Sep 21, 2016 | 202.83 | 203.94 | 198.72 | 202.05 | 16,146 | +0.42(+0.21%) |
Sep 20, 2016 | 196.99 | 203.47 | 196.13 | 201.63 | 13,830 | +2.83(+1.42%) |
Sep 19, 2016 | 202.10 | 204.09 | 195.68 | 198.80 | 32,244 | -3.73(-1.84%) |
Sep 16, 2016 | 200.23 | 204.38 | 195.24 | 202.53 | 32,634 | +3.66(+1.84%) |
Sep 15, 2016 | 192.09 | 200.70 | 192.09 | 198.87 | 28,356 | +7.49(+3.92%) |
Sep 14, 2016 | 182.53 | 198.31 | 182.53 | 191.37 | 47,001 | +8.07(+4.40%) |
Sep 13, 2016 | 181.79 | 185.97 | 179.62 | 183.30 | 42,124 | +0.09(+0.05%) |
Sep 12, 2016 | 180.79 | 187.71 | 177.76 | 183.21 | 46,256 | +1.84(+1.02%) |
Sep 09, 2016 | 203.72 | 205.30 | 180.49 | 181.37 | 144,387 | -21.83(-10.74%) |
Sep 08, 2016 | 171.07 | 213.22 | 170.32 | 203.19 | 386,432 | +32.82(+19.26%) |
Sep 07, 2016 | 165.53 | 171.63 | 165.07 | 170.37 | 38,244 | +6.46(+3.94%) |
Sep 06, 2016 | 162.79 | 165.08 | 161.29 | 163.91 | 27,363 | +1.14(+0.70%) |
Sep 02, 2016 | 162.35 | 162.77 | 162.77 | 162.77 | 15,967 | +0.24(+0.15%) |
Sep 01, 2016 | 162.05 | 163.01 | 161.59 | 162.53 | 9,139 | -0.15(-0.09%) |
Aug 31, 2016 | 162.69 | 165.02 | 159.37 | 162.68 | 11,832 | -0.74(-0.45%) |
Aug 30, 2016 | 162.57 | 164.61 | 162.07 | 163.41 | 7,845 | +2.18(+1.35%) |
Aug 29, 2016 | 159.43 | 163.86 | 159.43 | 161.23 | 11,889 | +1.41(+0.88%) |
Aug 26, 2016 | 160.04 | 160.54 | 156.51 | 159.82 | 5,818 | +0.80(+0.50%) |
Aug 25, 2016 | 161.66 | 162.86 | 157.66 | 159.02 | 14,703 | -3.24(-2.00%) |
Aug 24, 2016 | 161.89 | 162.77 | 161.15 | 162.26 | 16,200 | +0.05(+0.03%) |
Aug 23, 2016 | 164.08 | 165.31 | 161.88 | 162.22 | 15,614 | -2.90(-1.76%) |
Aug 22, 2016 | 162.52 | 165.29 | 162.00 | 165.12 | 6,940 | +0.74(+0.45%) |
Aug 19, 2016 | 165.32 | 165.32 | 163.23 | 164.38 | 7,495 | -1.24(-0.75%) |
Aug 18, 2016 | 163.90 | 165.71 | 162.74 | 165.62 | 22,400 | +2.23(+1.36%) |
Aug 17, 2016 | 161.66 | 163.87 | 160.96 | 163.39 | 11,745 | +1.60(+0.99%) |
Aug 16, 2016 | 162.04 | 163.87 | 161.32 | 161.79 | 7,656 | -0.93(-0.57%) |
Aug 15, 2016 | 161.61 | 163.87 | 161.08 | 162.72 | 14,522 | +1.11(+0.69%) |
Aug 12, 2016 | 158.83 | 161.61 | 156.51 | 161.61 | 13,561 | +1.14(+0.71%) |
Aug 11, 2016 | 161.85 | 163.87 | 160.47 | 160.47 | 13,177 | -1.10(-0.68%) |
Aug 10, 2016 | 162.42 | 162.49 | 160.20 | 161.57 | 8,262 | -1.29(-0.79%) |
Aug 09, 2016 | 164.09 | 165.71 | 161.11 | 162.86 | 11,116 | -1.07(-0.65%) |
Aug 08, 2016 | 161.11 | 166.41 | 161.11 | 163.93 | 24,483 | +2.83(+1.75%) |
Aug 05, 2016 | 159.56 | 161.11 | 157.43 | 161.10 | 11,716 | +2.09(+1.31%) |
Aug 04, 2016 | 154.67 | 160.19 | 153.29 | 159.01 | 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 | 144.84 | 150.93 | 143.62 | 149.34 | 14,737 | +5.17(+3.58%) |