Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 140.00 | 140.40 | 135.60 | 136.80 | 168,397 | -2.40(-1.72%) |
Aug 30, 2016 | 141.60 | 143.70 | 138.40 | 139.20 | 263,135 | -5.00(-3.47%) |
Aug 29, 2016 | 144.00 | 144.38 | 139.80 | 144.20 | 182,258 | +0.60(+0.42%) |
Aug 26, 2016 | 144.00 | 145.80 | 140.80 | 143.60 | 270,889 | +6.20(+4.51%) |
Aug 25, 2016 | 141.40 | 144.20 | 132.80 | 137.40 | 276,696 | -2.40(-1.72%) |
Aug 24, 2016 | 148.00 | 151.80 | 139.40 | 139.80 | 394,805 | -8.20(-5.54%) |
Aug 23, 2016 | 145.80 | 149.40 | 145.40 | 148.00 | 134,195 | +3.40(+2.35%) |
Aug 22, 2016 | 140.40 | 144.60 | 138.00 | 144.60 | 206,576 | +4.20(+2.99%) |
Aug 19, 2016 | 143.20 | 143.40 | 139.10 | 140.40 | 275,702 | -3.40(-2.36%) |
Aug 18, 2016 | 147.80 | 148.10 | 142.80 | 143.80 | 279,095 | -3.40(-2.31%) |
Aug 17, 2016 | 148.00 | 149.00 | 145.60 | 147.20 | 135,887 | -0.40(-0.27%) |
Aug 16, 2016 | 151.00 | 152.20 | 147.00 | 147.60 | 225,821 | -2.60(-1.73%) |
Aug 15, 2016 | 142.40 | 152.30 | 142.00 | 150.20 | 237,351 | +9.40(+6.68%) |
Aug 12, 2016 | 138.40 | 142.80 | 137.20 | 140.80 | 408,975 | +3.60(+2.62%) |
Aug 11, 2016 | 138.00 | 139.20 | 134.20 | 137.20 | 283,754 | +0.60(+0.44%) |
Aug 10, 2016 | 146.60 | 147.40 | 134.40 | 136.60 | 555,115 | -14.80(-9.78%) |
Aug 09, 2016 | 152.00 | 153.60 | 149.20 | 151.40 | 189,305 | +1.00(+0.66%) |
Aug 08, 2016 | 154.00 | 154.80 | 150.00 | 150.40 | 140,620 | -2.40(-1.57%) |
Aug 05, 2016 | 151.00 | 154.00 | 150.20 | 152.80 | 136,575 | +2.60(+1.73%) |
Aug 04, 2016 | 153.60 | 155.73 | 150.20 | 150.20 | 167,485 | -2.00(-1.31%) |
Aug 03, 2016 | 144.40 | 153.00 | 143.60 | 152.20 | 215,878 | +8.40(+5.84%) |
Aug 02, 2016 | 147.20 | 147.80 | 141.20 | 143.80 | 180,932 | -3.20(-2.18%) |
Aug 01, 2016 | 147.40 | 149.70 | 145.20 | 147.00 | 205,357 | +0.60(+0.41%) |
Jul 29, 2016 | 146.40 | 148.70 | 142.20 | 146.40 | 203,341 | -1.20(-0.81%) |
Jul 28, 2016 | 149.60 | 149.60 | 144.60 | 147.60 | 175,830 | -0.60(-0.40%) |
Jul 27, 2016 | 148.40 | 150.00 | 146.40 | 148.20 | 262,954 | +0.80(+0.54%) |
Jul 26, 2016 | 146.60 | 147.60 | 144.60 | 147.40 | 181,345 | +1.40(+0.96%) |
Jul 25, 2016 | 147.00 | 148.60 | 144.80 | 146.00 | 250,609 | -1.00(-0.68%) |
Jul 22, 2016 | 147.60 | 148.20 | 143.00 | 147.00 | 295,864 | -1.80(-1.21%) |
Jul 21, 2016 | 149.80 | 151.20 | 146.80 | 148.80 | 168,970 | +0.20(+0.13%) |
Jul 20, 2016 | 145.40 | 148.60 | 144.40 | 148.60 | 164,113 | +3.40(+2.34%) |
Jul 19, 2016 | 151.60 | 152.60 | 144.80 | 145.20 | 195,585 | -6.60(-4.35%) |
Jul 18, 2016 | 151.60 | 152.80 | 149.80 | 151.80 | 142,852 | +0.60(+0.40%) |
Jul 15, 2016 | 152.40 | 153.20 | 150.10 | 151.20 | 278,234 | +0.20(+0.13%) |
Jul 14, 2016 | 149.60 | 154.00 | 149.20 | 151.00 | 185,149 | +2.40(+1.62%) |
Jul 13, 2016 | 155.00 | 155.60 | 148.00 | 148.60 | 241,124 | -6.00(-3.88%) |
Jul 12, 2016 | 157.80 | 158.00 | 154.00 | 154.60 | 205,618 | -0.80(-0.51%) |
Jul 11, 2016 | 156.00 | 159.40 | 154.80 | 155.40 | 259,581 | +3.00(+1.97%) |
Jul 08, 2016 | 149.00 | 153.60 | 149.20 | 152.40 | 194,291 | +3.20(+2.14%) |
Jul 07, 2016 | 149.80 | 153.00 | 146.60 | 149.20 | 184,750 | +4.60(+3.18%) |
Jul 05, 2016 | 149.20 | 150.00 | 144.20 | 144.60 | 207,617 | -5.20(-3.47%) |
Jul 01, 2016 | 145.00 | 149.80 | 149.80 | 149.80 | 276,160 | +4.40(+3.03%) |
Jun 30, 2016 | 145.60 | 148.00 | 142.80 | 145.40 | 343,200 | +2.00(+1.39%) |
Jun 29, 2016 | 141.80 | 145.00 | 138.00 | 143.40 | 338,829 | +4.00(+2.87%) |
Jun 28, 2016 | 128.00 | 140.00 | 127.60 | 139.40 | 473,457 | +14.00(+11.16%) |
Jun 27, 2016 | 130.60 | 134.60 | 125.20 | 125.40 | 374,892 | -7.80(-5.86%) |
Jun 24, 2016 | 130.60 | 135.80 | 129.80 | 133.20 | 319,066 | -5.00(-3.62%) |
Jun 23, 2016 | 135.40 | 138.20 | 133.90 | 138.20 | 152,290 | +4.40(+3.29%) |
Jun 22, 2016 | 134.40 | 137.80 | 131.40 | 133.80 | 184,957 | -0.60(-0.45%) |
Jun 21, 2016 | 136.80 | 137.00 | 133.00 | 134.40 | 170,504 | -1.80(-1.32%) |
Jun 20, 2016 | 137.00 | 139.00 | 134.20 | 136.20 | 164,883 | +2.40(+1.79%) |
Jun 17, 2016 | 136.20 | 137.80 | 133.20 | 133.80 | 472,947 | -1.60(-1.18%) |
Jun 16, 2016 | 132.60 | 136.00 | 130.00 | 135.40 | 198,684 | +2.40(+1.80%) |
Jun 15, 2016 | 133.00 | 138.00 | 131.80 | 133.00 | 217,249 | +1.40(+1.06%) |
Jun 14, 2016 | 126.00 | 131.70 | 125.60 | 131.60 | 217,076 | +4.60(+3.62%) |
Jun 13, 2016 | 130.20 | 132.70 | 126.80 | 127.00 | 225,721 | -2.80(-2.16%) |
Jun 10, 2016 | 131.00 | 131.80 | 127.20 | 129.80 | 225,078 | -2.40(-1.82%) |
Jun 09, 2016 | 133.20 | 139.60 | 132.20 | 132.20 | 323,031 | -1.80(-1.34%) |
Jun 08, 2016 | 133.20 | 135.00 | 130.80 | 134.00 | 246,211 | +2.80(+2.13%) |
Jun 07, 2016 | 129.60 | 138.40 | 126.00 | 131.20 | 389,015 | +1.80(+1.39%) |
Jun 06, 2016 | 122.00 | 130.20 | 118.80 | 129.40 | 312,495 | +7.00(+5.72%) |
Jun 03, 2016 | 126.20 | 126.65 | 120.20 | 122.40 | 366,012 | -3.60(-2.86%) |
Jun 02, 2016 | 123.00 | 126.00 | 122.00 | 126.00 | 251,807 | +3.20(+2.61%) |