Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 138.60 | 150.00 | 134.88 | 138.70 | 31,266 | -0.30(-0.22%) |
Sep 29, 2016 | 134.20 | 148.70 | 130.90 | 139.00 | 7,329 | +3.50(+2.58%) |
Sep 28, 2016 | 132.80 | 136.00 | 131.00 | 135.50 | 3,012 | +2.50(+1.88%) |
Sep 27, 2016 | 131.80 | 137.20 | 127.10 | 133.00 | 2,128 | +0.00(+0.00%) |
Sep 26, 2016 | 129.90 | 134.00 | 127.10 | 133.00 | 10,293 | +0.80(+0.61%) |
Sep 23, 2016 | 133.20 | 138.55 | 125.50 | 132.20 | 1,996 | -0.10(-0.08%) |
Sep 22, 2016 | 131.48 | 133.30 | 128.40 | 132.30 | 1,497 | -0.20(-0.15%) |
Sep 21, 2016 | 130.50 | 134.50 | 128.20 | 132.50 | 2,358 | +0.00(+0.00%) |
Sep 20, 2016 | 132.20 | 134.90 | 125.65 | 132.50 | 2,440 | -1.50(-1.12%) |
Sep 19, 2016 | 122.40 | 134.00 | 116.56 | 134.00 | 5,799 | +12.30(+10.11%) |
Sep 16, 2016 | 122.90 | 128.50 | 117.70 | 121.70 | 9,629 | -4.20(-3.34%) |
Sep 15, 2016 | 127.70 | 130.85 | 123.75 | 125.90 | 2,580 | -2.10(-1.64%) |
Sep 14, 2016 | 124.55 | 128.40 | 121.60 | 128.00 | 2,770 | +2.00(+1.59%) |
Sep 13, 2016 | 126.05 | 129.80 | 120.10 | 126.00 | 3,521 | -3.50(-2.70%) |
Sep 12, 2016 | 131.30 | 131.50 | 122.10 | 129.50 | 1,649 | -1.80(-1.37%) |
Sep 09, 2016 | 128.00 | 131.50 | 120.00 | 131.30 | 2,157 | +2.60(+2.02%) |
Sep 08, 2016 | 129.70 | 129.90 | 125.30 | 128.70 | 1,783 | -1.10(-0.85%) |
Sep 07, 2016 | 123.60 | 130.00 | 117.70 | 129.80 | 1,493 | +4.30(+3.43%) |
Sep 06, 2016 | 124.40 | 127.60 | 116.50 | 125.50 | 3,627 | -1.08(-0.85%) |
Sep 02, 2016 | 129.00 | 126.58 | 126.58 | 126.58 | 840 | -2.02(-1.57%) |
Sep 01, 2016 | 137.80 | 144.50 | 126.60 | 128.60 | 2,737 | -8.40(-6.13%) |
Aug 31, 2016 | 138.20 | 148.00 | 123.70 | 137.00 | 15,669 | +1.50(+1.11%) |
Aug 30, 2016 | 120.10 | 155.60 | 119.90 | 135.50 | 49,140 | +18.50(+15.81%) |
Aug 29, 2016 | 117.40 | 119.90 | 111.50 | 117.00 | 3,462 | -0.50(-0.43%) |
Aug 26, 2016 | 119.50 | 120.00 | 114.61 | 117.50 | 758 | +0.50(+0.43%) |
Aug 25, 2016 | 113.60 | 118.20 | 113.60 | 117.00 | 1,132 | +1.90(+1.65%) |
Aug 24, 2016 | 117.20 | 117.20 | 109.15 | 115.10 | 3,929 | +0.10(+0.09%) |
Aug 23, 2016 | 113.30 | 116.90 | 108.50 | 115.00 | 2,443 | +1.75(+1.55%) |
Aug 22, 2016 | 114.40 | 116.70 | 106.20 | 113.25 | 1,649 | -0.55(-0.48%) |
Aug 19, 2016 | 107.50 | 115.53 | 107.04 | 113.80 | 3,360 | +2.80(+2.52%) |
Aug 18, 2016 | 116.60 | 116.60 | 105.00 | 111.00 | 2,788 | -5.60(-4.80%) |
Aug 17, 2016 | 120.00 | 125.00 | 113.70 | 116.60 | 6,718 | -5.90(-4.82%) |
Aug 16, 2016 | 91.70 | 129.57 | 88.50 | 122.50 | 40,025 | +32.50(+36.11%) |
Aug 15, 2016 | 89.90 | 90.00 | 85.00 | 90.00 | 2,067 | +4.90(+5.76%) |
Aug 12, 2016 | 88.50 | 90.00 | 84.72 | 85.10 | 1,657 | -2.45(-2.80%) |
Aug 11, 2016 | 88.60 | 95.50 | 86.00 | 87.55 | 1,944 | -2.05(-2.29%) |
Aug 10, 2016 | 97.00 | 97.00 | 86.23 | 89.60 | 1,069 | -7.30(-7.53%) |
Aug 09, 2016 | 92.50 | 98.90 | 81.60 | 96.90 | 5,722 | +3.00(+3.19%) |
Aug 08, 2016 | 101.30 | 102.99 | 84.20 | 93.90 | 4,288 | -7.60(-7.49%) |
Aug 05, 2016 | 104.89 | 105.30 | 101.15 | 101.50 | 2,688 | -1.50(-1.46%) |
Aug 04, 2016 | 104.51 | 109.39 | 102.50 | 103.00 | 2,719 | -2.00(-1.90%) |
Aug 03, 2016 | 108.10 | 109.13 | 103.50 | 105.00 | 1,126 | -3.49(-3.22%) |
Aug 02, 2016 | 111.28 | 112.50 | 97.30 | 108.49 | 9,561 | -4.41(-3.90%) |
Aug 01, 2016 | 117.40 | 118.80 | 111.40 | 112.90 | 1,655 | -2.90(-2.50%) |
Jul 29, 2016 | 119.80 | 125.70 | 113.70 | 115.80 | 614 | -4.00(-3.34%) |
Jul 28, 2016 | 120.30 | 124.59 | 119.80 | 119.80 | 1,427 | -0.40(-0.33%) |
Jul 27, 2016 | 124.40 | 128.00 | 120.00 | 120.20 | 4,314 | -3.10(-2.51%) |
Jul 26, 2016 | 127.20 | 128.00 | 122.50 | 123.30 | 2,270 | +0.20(+0.16%) |
Jul 25, 2016 | 119.80 | 127.00 | 115.01 | 123.10 | 5,681 | +8.60(+7.51%) |
Jul 22, 2016 | 117.00 | 117.00 | 111.00 | 114.50 | 1,034 | +2.00(+1.78%) |
Jul 21, 2016 | 122.50 | 122.50 | 110.70 | 112.50 | 2,915 | -11.50(-9.27%) |
Jul 20, 2016 | 120.00 | 126.09 | 120.00 | 124.00 | 1,573 | +3.10(+2.56%) |
Jul 19, 2016 | 125.00 | 132.80 | 116.40 | 120.90 | 8,569 | -6.30(-4.95%) |
Jul 18, 2016 | 144.30 | 150.00 | 125.10 | 127.20 | 27,382 | -22.80(-15.20%) |
Jul 15, 2016 | 151.70 | 151.70 | 142.70 | 150.00 | 5,711 | -4.50(-2.91%) |
Jul 14, 2016 | 165.90 | 165.90 | 151.50 | 154.50 | 5,082 | -5.50(-3.44%) |
Jul 13, 2016 | 168.20 | 168.20 | 157.50 | 160.00 | 4,496 | -1.70(-1.05%) |
Jul 12, 2016 | 160.10 | 166.00 | 160.10 | 161.70 | 1,836 | +2.00(+1.25%) |
Jul 11, 2016 | 157.50 | 170.27 | 157.10 | 159.70 | 3,493 | +1.70(+1.08%) |
Jul 08, 2016 | 170.60 | 172.80 | 156.10 | 158.00 | 25,487 | -14.80(-8.56%) |
Jul 07, 2016 | 185.40 | 186.00 | 163.72 | 172.80 | 6,327 | -9.30(-5.11%) |
Jul 05, 2016 | 192.50 | 199.80 | 172.58 | 182.10 | 5,629 | -11.40(-5.89%) |