Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 330.00 | 330.60 | 304.80 | 309.00 | 63,067 | -17.60(-5.39%) |
Jul 29, 2016 | 302.20 | 333.60 | 302.20 | 326.60 | 123,202 | +24.80(+8.22%) |
Jul 28, 2016 | 304.20 | 310.00 | 300.80 | 301.80 | 35,120 | -2.60(-0.85%) |
Jul 27, 2016 | 309.00 | 315.00 | 297.20 | 304.40 | 36,808 | -2.60(-0.85%) |
Jul 26, 2016 | 301.40 | 307.90 | 298.20 | 307.00 | 67,756 | +4.60(+1.52%) |
Jul 25, 2016 | 320.40 | 321.00 | 296.60 | 302.40 | 69,930 | -21.40(-6.61%) |
Jul 22, 2016 | 326.00 | 328.80 | 318.60 | 323.80 | 52,438 | -1.00(-0.31%) |
Jul 21, 2016 | 325.40 | 334.00 | 323.90 | 324.80 | 40,096 | -0.20(-0.06%) |
Jul 20, 2016 | 317.00 | 329.00 | 313.00 | 325.00 | 30,831 | +6.00(+1.88%) |
Jul 19, 2016 | 326.00 | 326.00 | 316.80 | 319.00 | 41,987 | -8.20(-2.51%) |
Jul 18, 2016 | 329.00 | 331.40 | 323.30 | 327.20 | 65,461 | +1.60(+0.49%) |
Jul 15, 2016 | 331.00 | 331.00 | 321.20 | 325.60 | 63,264 | -4.40(-1.33%) |
Jul 14, 2016 | 322.00 | 343.20 | 327.20 | 330.00 | 47,439 | +8.00(+2.48%) |
Jul 13, 2016 | 342.40 | 345.00 | 319.20 | 322.00 | 53,836 | -21.00(-6.12%) |
Jul 12, 2016 | 325.80 | 344.40 | 322.60 | 343.00 | 38,258 | +16.60(+5.09%) |
Jul 11, 2016 | 331.20 | 338.00 | 326.40 | 326.40 | 28,652 | -0.80(-0.24%) |
Jul 08, 2016 | 323.80 | 330.40 | 318.20 | 327.20 | 23,192 | +9.00(+2.83%) |
Jul 07, 2016 | 326.00 | 332.60 | 315.30 | 318.20 | 34,042 | -3.00(-0.93%) |
Jul 06, 2016 | 320.20 | 322.60 | 314.40 | 321.20 | 44,834 | -3.40(-1.05%) |
Jul 05, 2016 | 343.20 | 346.20 | 320.60 | 324.60 | 39,852 | -26.80(-7.63%) |