Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 398.40 | 403.20 | 392.40 | 396.00 | 2,861 | +1.20(+0.30%) |
Sep 29, 2016 | 410.40 | 417.60 | 390.00 | 394.80 | 3,476 | -19.20(-4.64%) |
Sep 28, 2016 | 423.60 | 428.40 | 399.60 | 414.00 | 3,620 | -7.20(-1.71%) |
Sep 27, 2016 | 410.40 | 422.40 | 405.60 | 421.20 | 3,494 | +10.80(+2.63%) |
Sep 26, 2016 | 409.20 | 412.80 | 402.00 | 410.40 | 2,379 | -3.60(-0.87%) |
Sep 23, 2016 | 405.60 | 416.40 | 400.80 | 414.00 | 2,983 | +3.60(+0.88%) |
Sep 22, 2016 | 414.00 | 417.60 | 403.20 | 410.40 | 3,125 | +1.20(+0.29%) |
Sep 21, 2016 | 417.60 | 421.19 | 388.80 | 409.20 | 3,086 | -3.60(-0.87%) |
Sep 20, 2016 | 404.40 | 428.40 | 399.60 | 412.80 | 4,434 | +19.20(+4.88%) |
Sep 19, 2016 | 392.40 | 417.60 | 392.40 | 393.60 | 4,474 | +6.00(+1.55%) |
Sep 16, 2016 | 399.60 | 402.00 | 385.20 | 387.60 | 5,760 | -13.20(-3.29%) |
Sep 15, 2016 | 394.80 | 406.80 | 388.80 | 400.80 | 1,528 | +5.40(+1.37%) |
Sep 14, 2016 | 394.80 | 406.80 | 388.80 | 395.40 | 2,426 | +4.20(+1.07%) |
Sep 13, 2016 | 405.60 | 410.40 | 384.00 | 391.20 | 2,153 | -20.40(-4.96%) |
Sep 12, 2016 | 378.00 | 415.20 | 374.83 | 411.60 | 3,487 | +30.00(+7.86%) |
Sep 09, 2016 | 400.80 | 410.40 | 381.60 | 381.60 | 3,428 | -28.80(-7.02%) |
Sep 08, 2016 | 406.80 | 414.00 | 396.00 | 410.40 | 1,754 | +1.20(+0.29%) |
Sep 07, 2016 | 393.60 | 411.00 | 391.20 | 409.20 | 2,702 | +18.00(+4.60%) |
Sep 06, 2016 | 385.20 | 399.60 | 385.20 | 391.20 | 3,113 | +9.60(+2.52%) |
Sep 02, 2016 | 381.60 | 381.60 | 381.60 | 381.60 | 2,857 | +2.40(+0.63%) |
Sep 01, 2016 | 379.20 | 380.40 | 370.76 | 379.20 | 2,183 | -1.20(-0.32%) |
Aug 31, 2016 | 390.00 | 390.00 | 373.20 | 380.40 | 2,339 | -9.60(-2.46%) |
Aug 30, 2016 | 386.40 | 400.10 | 381.60 | 390.00 | 1,642 | +1.20(+0.31%) |
Aug 29, 2016 | 390.00 | 391.20 | 375.61 | 388.80 | 1,522 | +0.00(+0.00%) |
Aug 26, 2016 | 379.20 | 392.40 | 370.20 | 388.80 | 2,426 | +9.60(+2.53%) |
Aug 25, 2016 | 387.60 | 400.80 | 369.00 | 379.20 | 4,190 | -7.20(-1.86%) |
Aug 24, 2016 | 414.00 | 428.40 | 386.40 | 386.40 | 3,618 | -26.40(-6.40%) |
Aug 23, 2016 | 420.00 | 420.00 | 408.00 | 412.80 | 1,719 | -3.60(-0.86%) |
Aug 22, 2016 | 415.20 | 422.40 | 403.20 | 416.40 | 2,721 | +4.80(+1.17%) |
Aug 19, 2016 | 421.20 | 424.80 | 403.20 | 411.60 | 2,608 | -12.00(-2.83%) |
Aug 18, 2016 | 410.40 | 426.00 | 400.80 | 423.60 | 2,626 | +13.20(+3.22%) |
Aug 17, 2016 | 415.20 | 422.40 | 398.40 | 410.40 | 2,480 | -4.80(-1.16%) |
Aug 16, 2016 | 435.60 | 438.00 | 414.00 | 415.20 | 4,060 | -21.60(-4.95%) |
Aug 15, 2016 | 427.20 | 441.60 | 427.20 | 436.80 | 2,424 | +10.80(+2.54%) |
Aug 12, 2016 | 427.20 | 433.20 | 418.80 | 426.00 | 3,607 | +0.00(+0.00%) |
Aug 11, 2016 | 429.60 | 441.60 | 421.20 | 426.00 | 3,447 | -1.20(-0.28%) |
Aug 10, 2016 | 445.20 | 445.80 | 426.00 | 427.20 | 3,796 | -18.00(-4.04%) |
Aug 09, 2016 | 450.00 | 453.60 | 439.20 | 445.20 | 2,694 | -2.40(-0.54%) |
Aug 08, 2016 | 453.60 | 457.20 | 442.80 | 447.60 | 3,037 | -7.20(-1.58%) |
Aug 05, 2016 | 454.80 | 458.40 | 436.80 | 454.80 | 3,070 | +1.20(+0.26%) |
Aug 04, 2016 | 456.00 | 470.40 | 451.20 | 453.60 | 3,991 | +1.20(+0.27%) |
Aug 03, 2016 | 422.40 | 463.20 | 422.40 | 452.40 | 5,149 | +28.80(+6.80%) |
Aug 02, 2016 | 432.00 | 454.80 | 421.20 | 423.60 | 3,665 | -12.00(-2.75%) |
Aug 01, 2016 | 427.20 | 459.60 | 427.20 | 435.60 | 4,694 | +7.20(+1.68%) |
Jul 29, 2016 | 423.60 | 430.80 | 420.00 | 428.40 | 3,088 | +0.60(+0.14%) |
Jul 28, 2016 | 453.60 | 471.60 | 424.20 | 427.80 | 6,107 | -64.20(-13.05%) |
Jul 27, 2016 | 423.60 | 510.00 | 418.80 | 492.00 | 18,699 | +69.60(+16.48%) |
Jul 26, 2016 | 416.40 | 423.60 | 409.20 | 422.40 | 5,317 | +7.20(+1.73%) |
Jul 25, 2016 | 412.80 | 424.80 | 409.20 | 415.20 | 4,034 | +3.60(+0.87%) |
Jul 22, 2016 | 410.40 | 420.60 | 405.60 | 411.60 | 1,894 | +1.20(+0.29%) |
Jul 21, 2016 | 408.00 | 420.00 | 404.40 | 410.40 | 2,069 | +3.60(+0.88%) |
Jul 20, 2016 | 386.40 | 411.61 | 375.60 | 406.80 | 2,374 | +20.40(+5.28%) |
Jul 19, 2016 | 415.20 | 417.60 | 385.20 | 386.40 | 2,658 | -30.00(-7.20%) |
Jul 18, 2016 | 406.80 | 417.60 | 393.60 | 416.40 | 3,593 | +9.60(+2.36%) |
Jul 15, 2016 | 381.60 | 411.60 | 380.40 | 406.80 | 3,969 | +25.20(+6.60%) |
Jul 14, 2016 | 404.40 | 407.99 | 374.40 | 381.60 | 5,217 | -22.80(-5.64%) |
Jul 13, 2016 | 423.60 | 426.00 | 402.00 | 404.40 | 3,553 | -14.40(-3.44%) |
Jul 12, 2016 | 427.20 | 435.60 | 415.20 | 418.80 | 5,301 | -7.20(-1.69%) |
Jul 11, 2016 | 427.20 | 430.80 | 409.20 | 426.00 | 5,607 | +6.00(+1.43%) |
Jul 08, 2016 | 412.80 | 422.40 | 411.60 | 420.00 | 5,151 | +8.40(+2.04%) |
Jul 07, 2016 | 418.80 | 432.00 | 397.20 | 411.60 | 7,553 | +24.00(+6.19%) |
Jul 05, 2016 | 382.80 | 403.20 | 381.60 | 387.60 | 9,283 | +2.40(+0.62%) |