Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 371.00 | 372.00 | 357.00 | 360.00 | 78,388 | -9.00(-2.44%) |
Oct 28, 2016 | 387.00 | 398.00 | 357.00 | 369.00 | 115,093 | -18.00(-4.65%) |
Oct 27, 2016 | 401.00 | 403.00 | 386.00 | 387.00 | 67,919 | -9.00(-2.27%) |
Oct 26, 2016 | 402.00 | 404.00 | 391.00 | 396.00 | 62,004 | -13.00(-3.18%) |
Oct 25, 2016 | 421.00 | 423.00 | 404.00 | 409.00 | 60,297 | -11.00(-2.62%) |
Oct 24, 2016 | 426.00 | 431.00 | 415.00 | 420.00 | 28,333 | -4.00(-0.94%) |
Oct 21, 2016 | 422.00 | 436.00 | 420.00 | 424.00 | 40,920 | -5.80(-1.35%) |
Oct 20, 2016 | 427.00 | 431.00 | 420.50 | 429.80 | 39,168 | -3.20(-0.74%) |
Oct 19, 2016 | 427.00 | 439.00 | 427.00 | 433.00 | 31,194 | +11.00(+2.61%) |
Oct 18, 2016 | 428.00 | 430.00 | 419.00 | 422.00 | 34,034 | +2.00(+0.48%) |
Oct 17, 2016 | 427.00 | 431.00 | 413.50 | 420.00 | 55,790 | -7.00(-1.64%) |
Oct 14, 2016 | 435.00 | 440.00 | 426.00 | 427.00 | 39,293 | -6.00(-1.39%) |
Oct 13, 2016 | 437.00 | 448.00 | 432.00 | 433.00 | 58,221 | -10.00(-2.26%) |
Oct 12, 2016 | 438.00 | 449.00 | 435.00 | 443.00 | 43,585 | +2.00(+0.45%) |
Oct 11, 2016 | 443.00 | 443.00 | 431.00 | 441.00 | 49,909 | -6.00(-1.34%) |
Oct 10, 2016 | 432.00 | 457.00 | 432.00 | 447.00 | 59,475 | +22.00(+5.18%) |
Oct 07, 2016 | 432.00 | 433.00 | 419.52 | 425.00 | 45,824 | -7.00(-1.62%) |
Oct 06, 2016 | 423.00 | 434.00 | 416.00 | 432.00 | 50,094 | +13.00(+3.10%) |
Oct 05, 2016 | 406.00 | 428.00 | 405.00 | 419.00 | 35,924 | +18.00(+4.49%) |
Oct 04, 2016 | 400.00 | 410.00 | 396.40 | 401.00 | 54,191 | +2.00(+0.50%) |
Oct 03, 2016 | 398.00 | 411.00 | 395.00 | 399.00 | 50,143 | +1.80(+0.45%) |
Sep 30, 2016 | 401.20 | 405.80 | 396.80 | 397.20 | 83,381 | +1.20(+0.30%) |
Sep 29, 2016 | 389.00 | 402.80 | 384.20 | 396.00 | 44,986 | +11.60(+3.02%) |
Sep 28, 2016 | 362.60 | 386.80 | 354.20 | 384.40 | 44,447 | +24.80(+6.90%) |
Sep 27, 2016 | 358.60 | 362.60 | 356.60 | 359.60 | 22,230 | -6.00(-1.64%) |
Sep 26, 2016 | 366.40 | 372.00 | 364.00 | 365.60 | 18,661 | +1.40(+0.38%) |
Sep 23, 2016 | 377.80 | 379.00 | 363.20 | 364.20 | 42,580 | -5.20(-1.41%) |
Sep 22, 2016 | 372.60 | 384.20 | 363.80 | 369.40 | 26,358 | +4.60(+1.26%) |
Sep 21, 2016 | 350.20 | 365.60 | 349.20 | 364.80 | 30,375 | +20.60(+5.98%) |
Sep 20, 2016 | 343.60 | 348.80 | 338.80 | 344.20 | 32,831 | +2.40(+0.70%) |
Sep 19, 2016 | 346.00 | 349.18 | 340.20 | 341.80 | 31,735 | -0.20(-0.06%) |
Sep 16, 2016 | 340.00 | 346.00 | 336.20 | 342.00 | 63,776 | -3.20(-0.93%) |
Sep 15, 2016 | 342.40 | 350.40 | 339.20 | 345.20 | 40,864 | +0.00(+0.00%) |
Sep 14, 2016 | 349.40 | 354.60 | 340.40 | 345.20 | 37,922 | -5.80(-1.65%) |
Sep 13, 2016 | 361.40 | 362.80 | 349.80 | 351.00 | 45,940 | -18.20(-4.93%) |
Sep 12, 2016 | 355.00 | 371.00 | 352.40 | 369.20 | 29,481 | +9.80(+2.73%) |
Sep 09, 2016 | 370.40 | 374.20 | 359.40 | 359.40 | 23,032 | -18.20(-4.82%) |
Sep 08, 2016 | 367.60 | 381.40 | 367.60 | 377.60 | 45,605 | +13.20(+3.62%) |
Sep 07, 2016 | 367.20 | 367.40 | 360.00 | 364.40 | 21,306 | -2.60(-0.71%) |
Sep 06, 2016 | 360.00 | 367.20 | 354.80 | 367.00 | 29,500 | +8.40(+2.34%) |
Sep 02, 2016 | 360.00 | 358.60 | 358.60 | 358.60 | 25,680 | +5.80(+1.64%) |
Sep 01, 2016 | 350.00 | 353.60 | 344.60 | 352.80 | 34,503 | +1.40(+0.40%) |
Aug 31, 2016 | 351.80 | 353.00 | 345.20 | 351.40 | 34,366 | -2.40(-0.68%) |
Aug 30, 2016 | 360.80 | 368.60 | 353.40 | 353.80 | 34,653 | -5.60(-1.56%) |
Aug 29, 2016 | 360.00 | 364.60 | 357.80 | 359.40 | 19,196 | -3.20(-0.88%) |
Aug 26, 2016 | 360.80 | 367.70 | 358.00 | 362.60 | 24,128 | +3.40(+0.95%) |
Aug 25, 2016 | 358.60 | 363.60 | 356.00 | 359.20 | 24,625 | +0.20(+0.06%) |
Aug 24, 2016 | 362.60 | 370.20 | 357.80 | 359.00 | 35,669 | -6.60(-1.81%) |
Aug 23, 2016 | 363.60 | 370.60 | 361.00 | 365.60 | 16,815 | +2.60(+0.72%) |
Aug 22, 2016 | 362.60 | 366.00 | 357.80 | 363.00 | 39,879 | -5.20(-1.41%) |
Aug 19, 2016 | 365.80 | 371.60 | 361.60 | 368.20 | 33,564 | +0.00(+0.00%) |
Aug 18, 2016 | 353.80 | 369.40 | 353.80 | 368.20 | 20,427 | +16.80(+4.78%) |
Aug 17, 2016 | 356.00 | 358.70 | 348.50 | 351.40 | 35,197 | -5.00(-1.40%) |
Aug 16, 2016 | 352.00 | 357.20 | 348.40 | 356.40 | 36,206 | +8.40(+2.41%) |
Aug 15, 2016 | 333.60 | 348.50 | 333.40 | 348.00 | 30,891 | +17.40(+5.26%) |
Aug 12, 2016 | 338.80 | 340.80 | 328.40 | 330.60 | 19,461 | -6.60(-1.96%) |
Aug 11, 2016 | 334.80 | 341.20 | 332.40 | 337.20 | 19,315 | +5.20(+1.57%) |
Aug 10, 2016 | 345.40 | 348.40 | 331.80 | 332.00 | 24,354 | -12.00(-3.49%) |
Aug 09, 2016 | 344.60 | 348.60 | 340.40 | 344.00 | 65,955 | +2.40(+0.70%) |
Aug 08, 2016 | 340.20 | 343.80 | 335.60 | 341.60 | 35,873 | +3.60(+1.07%) |
Aug 05, 2016 | 324.40 | 338.20 | 322.20 | 338.00 | 35,685 | +15.20(+4.71%) |
Aug 04, 2016 | 318.20 | 326.40 | 318.20 | 322.80 | 16,593 | +3.00(+0.94%) |
Aug 03, 2016 | 313.40 | 322.20 | 308.00 | 319.80 | 30,586 | +6.40(+2.04%) |
Aug 02, 2016 | 313.60 | 321.00 | 308.00 | 313.40 | 50,768 | +4.40(+1.42%) |