Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 216.79 | 222.84 | 215.18 | 219.92 | 25,990 | +4.59(+2.13%) |
Sep 29, 2016 | 214.93 | 216.74 | 213.88 | 215.33 | 31,182 | +1.22(+0.57%) |
Sep 28, 2016 | 209.74 | 215.39 | 209.74 | 214.11 | 31,251 | +5.52(+2.65%) |
Sep 27, 2016 | 204.97 | 209.84 | 203.23 | 208.59 | 12,429 | +3.43(+1.67%) |
Sep 26, 2016 | 202.06 | 208.40 | 201.55 | 205.16 | 15,235 | +4.78(+2.38%) |
Sep 23, 2016 | 201.73 | 203.52 | 200.38 | 200.38 | 8,399 | -1.33(-0.66%) |
Sep 22, 2016 | 203.07 | 203.98 | 200.32 | 201.71 | 29,730 | +0.05(+0.02%) |
Sep 21, 2016 | 202.45 | 203.55 | 198.34 | 201.67 | 16,177 | +0.42(+0.21%) |
Sep 20, 2016 | 196.61 | 203.08 | 195.76 | 201.24 | 13,857 | +2.82(+1.42%) |
Sep 19, 2016 | 201.71 | 203.70 | 195.31 | 198.42 | 32,305 | -3.72(-1.84%) |
Sep 16, 2016 | 199.85 | 203.99 | 194.87 | 202.15 | 32,696 | +3.66(+1.84%) |
Sep 15, 2016 | 191.72 | 200.32 | 191.72 | 198.49 | 28,410 | +7.48(+3.92%) |
Sep 14, 2016 | 182.18 | 197.93 | 182.18 | 191.01 | 47,090 | +8.06(+4.41%) |
Sep 13, 2016 | 181.44 | 185.61 | 179.27 | 182.95 | 42,204 | +0.09(+0.05%) |
Sep 12, 2016 | 180.45 | 187.35 | 177.42 | 182.86 | 46,344 | +1.84(+1.01%) |
Sep 09, 2016 | 203.33 | 204.91 | 180.15 | 181.02 | 144,662 | -21.79(-10.74%) |
Sep 08, 2016 | 170.75 | 212.81 | 169.99 | 202.81 | 387,169 | +32.76(+19.26%) |
Sep 07, 2016 | 165.22 | 171.30 | 164.75 | 170.05 | 38,317 | +6.45(+3.94%) |
Sep 06, 2016 | 162.48 | 164.76 | 160.99 | 163.60 | 27,415 | +1.14(+0.70%) |
Sep 02, 2016 | 162.04 | 162.46 | 162.46 | 162.46 | 15,997 | +0.24(+0.15%) |
Sep 01, 2016 | 161.74 | 162.70 | 161.28 | 162.22 | 9,156 | -0.15(-0.09%) |
Aug 31, 2016 | 162.38 | 164.71 | 159.07 | 162.37 | 11,854 | -0.73(-0.45%) |
Aug 30, 2016 | 162.26 | 164.30 | 161.76 | 163.10 | 7,860 | +2.18(+1.35%) |
Aug 29, 2016 | 159.12 | 163.55 | 159.12 | 160.92 | 11,912 | +1.41(+0.88%) |
Aug 26, 2016 | 159.74 | 160.24 | 156.21 | 159.52 | 5,829 | +0.80(+0.50%) |
Aug 25, 2016 | 161.36 | 162.55 | 157.36 | 158.72 | 14,732 | -3.24(-2.00%) |
Aug 24, 2016 | 161.59 | 162.46 | 160.84 | 161.95 | 16,231 | +0.05(+0.03%) |
Aug 23, 2016 | 163.76 | 164.99 | 161.57 | 161.91 | 15,644 | -2.89(-1.76%) |
Aug 22, 2016 | 162.21 | 164.98 | 161.69 | 164.80 | 6,954 | +0.73(+0.45%) |
Aug 19, 2016 | 165.00 | 165.00 | 162.92 | 164.07 | 7,510 | -1.24(-0.75%) |
Aug 18, 2016 | 163.59 | 165.40 | 162.43 | 165.31 | 22,443 | +2.22(+1.36%) |
Aug 17, 2016 | 161.36 | 163.56 | 160.65 | 163.08 | 11,767 | +1.60(+0.99%) |
Aug 16, 2016 | 161.73 | 163.56 | 161.02 | 161.48 | 7,671 | -0.93(-0.57%) |
Aug 15, 2016 | 161.30 | 163.56 | 160.78 | 162.41 | 14,550 | +1.11(+0.69%) |
Aug 12, 2016 | 158.53 | 161.30 | 156.21 | 161.30 | 13,587 | +1.14(+0.71%) |
Aug 11, 2016 | 161.54 | 163.56 | 160.16 | 160.16 | 13,203 | -1.10(-0.68%) |
Aug 10, 2016 | 162.11 | 162.18 | 159.89 | 161.26 | 8,278 | -1.29(-0.79%) |
Aug 09, 2016 | 163.78 | 165.40 | 160.80 | 162.55 | 11,137 | -1.07(-0.65%) |
Aug 08, 2016 | 160.80 | 166.09 | 160.80 | 163.62 | 24,529 | +2.82(+1.75%) |
Aug 05, 2016 | 159.25 | 160.80 | 157.13 | 160.79 | 11,739 | +2.09(+1.31%) |
Aug 04, 2016 | 154.37 | 159.88 | 152.99 | 158.71 | 14,336 | +4.34(+2.81%) |
Aug 03, 2016 | 149.59 | 155.29 | 149.59 | 154.37 | 7,124 | +5.32(+3.57%) |
Aug 02, 2016 | 144.57 | 150.64 | 143.35 | 149.05 | 14,765 | +5.16(+3.58%) |
Aug 01, 2016 | 147.70 | 148.89 | 143.57 | 143.90 | 12,070 | -3.12(-2.12%) |
Jul 29, 2016 | 148.13 | 148.41 | 144.49 | 147.02 | 15,073 | -0.62(-0.42%) |
Jul 28, 2016 | 149.09 | 151.11 | 147.36 | 147.65 | 5,805 | -2.33(-1.56%) |
Jul 27, 2016 | 152.99 | 153.18 | 148.86 | 149.98 | 12,321 | -2.09(-1.38%) |
Jul 26, 2016 | 154.24 | 155.20 | 152.07 | 152.07 | 9,977 | -3.67(-2.35%) |
Jul 25, 2016 | 155.08 | 155.74 | 153.45 | 155.74 | 7,303 | -0.46(-0.29%) |
Jul 22, 2016 | 153.31 | 156.21 | 152.50 | 156.20 | 4,539 | +1.83(+1.18%) |
Jul 21, 2016 | 154.48 | 155.29 | 153.44 | 154.37 | 4,352 | -0.92(-0.59%) |
Jul 20, 2016 | 155.47 | 155.47 | 152.12 | 155.29 | 8,146 | -0.90(-0.58%) |
Jul 19, 2016 | 155.29 | 156.19 | 151.63 | 156.19 | 4,291 | +0.90(+0.58%) |
Jul 18, 2016 | 154.76 | 155.86 | 154.69 | 155.29 | 4,254 | -0.90(-0.58%) |
Jul 15, 2016 | 154.37 | 156.20 | 152.90 | 156.19 | 3,344 | +1.05(+0.67%) |
Jul 14, 2016 | 155.38 | 157.12 | 154.15 | 155.14 | 7,632 | -0.56(-0.36%) |
Jul 13, 2016 | 156.21 | 157.49 | 154.02 | 155.70 | 9,571 | -1.24(-0.79%) |
Jul 12, 2016 | 154.19 | 157.60 | 154.19 | 156.94 | 14,377 | +0.74(+0.48%) |
Jul 11, 2016 | 157.65 | 157.67 | 154.01 | 156.20 | 8,982 | -1.48(-0.94%) |
Jul 08, 2016 | 156.50 | 157.94 | 155.26 | 157.68 | 6,573 | +0.49(+0.31%) |
Jul 07, 2016 | 156.21 | 158.05 | 155.35 | 157.19 | 8,515 | +0.98(+0.63%) |
Jul 06, 2016 | 154.65 | 156.65 | 151.62 | 156.21 | 5,906 | +0.74(+0.47%) |
Jul 05, 2016 | 155.93 | 155.93 | 154.75 | 155.47 | 2,548 | -2.11(-1.34%) |