Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 204.33 | 209.08 | 203.14 | 207.00 | 24,413 | +2.97(+1.46%) |
Aug 30, 2016 | 203.44 | 205.81 | 201.66 | 204.03 | 18,184 | +0.30(+0.15%) |
Aug 29, 2016 | 204.03 | 207.89 | 202.25 | 203.74 | 11,243 | +0.89(+0.44%) |
Aug 26, 2016 | 204.03 | 206.26 | 199.28 | 202.84 | 11,058 | -1.19(-0.58%) |
Aug 25, 2016 | 199.87 | 205.22 | 199.87 | 204.03 | 10,530 | +3.27(+1.63%) |
Aug 24, 2016 | 204.03 | 204.03 | 199.43 | 200.76 | 11,472 | -3.56(-1.74%) |
Aug 23, 2016 | 203.44 | 207.60 | 202.84 | 204.33 | 18,042 | +0.89(+0.44%) |
Aug 22, 2016 | 203.44 | 203.74 | 199.87 | 203.44 | 13,844 | -0.30(-0.15%) |
Aug 19, 2016 | 201.06 | 204.03 | 199.58 | 203.74 | 11,992 | +2.67(+1.33%) |
Aug 18, 2016 | 200.76 | 203.51 | 200.76 | 201.06 | 16,334 | +0.30(+0.15%) |
Aug 17, 2016 | 211.75 | 211.75 | 197.19 | 200.76 | 25,692 | -11.29(-5.32%) |
Aug 16, 2016 | 210.86 | 212.35 | 207.30 | 212.05 | 28,157 | +0.30(+0.14%) |
Aug 15, 2016 | 201.06 | 212.65 | 201.06 | 211.75 | 28,022 | +10.69(+5.32%) |
Aug 12, 2016 | 193.34 | 201.95 | 193.34 | 201.06 | 20,392 | +7.43(+3.83%) |
Aug 11, 2016 | 196.01 | 196.01 | 190.67 | 193.64 | 22,236 | +0.59(+0.31%) |
Aug 10, 2016 | 194.23 | 196.01 | 190.67 | 193.04 | 17,927 | -1.19(-0.61%) |
Aug 09, 2016 | 197.20 | 198.39 | 191.56 | 194.23 | 18,099 | -2.38(-1.21%) |
Aug 08, 2016 | 193.34 | 198.39 | 192.75 | 196.61 | 38,805 | +4.16(+2.16%) |
Aug 05, 2016 | 179.38 | 199.28 | 179.38 | 192.45 | 67,751 | +23.76(+14.09%) |
Aug 04, 2016 | 172.25 | 174.04 | 167.21 | 168.69 | 21,491 | -1.78(-1.05%) |
Aug 03, 2016 | 169.88 | 173.44 | 167.50 | 170.47 | 22,764 | +0.89(+0.53%) |
Aug 02, 2016 | 175.22 | 175.22 | 168.99 | 169.58 | 26,164 | -5.64(-3.22%) |
Aug 01, 2016 | 176.71 | 177.60 | 173.74 | 175.22 | 11,519 | -1.78(-1.01%) |
Jul 29, 2016 | 173.44 | 177.01 | 173.44 | 177.01 | 25,371 | +2.38(+1.36%) |
Jul 28, 2016 | 171.36 | 175.52 | 170.18 | 174.63 | 9,363 | +2.97(+1.73%) |
Jul 27, 2016 | 176.12 | 176.71 | 171.07 | 171.66 | 16,079 | -3.27(-1.87%) |
Jul 26, 2016 | 180.87 | 181.76 | 174.93 | 174.93 | 17,438 | -5.05(-2.81%) |
Jul 25, 2016 | 178.19 | 181.16 | 176.41 | 179.98 | 17,256 | +0.59(+0.33%) |
Jul 22, 2016 | 180.57 | 182.06 | 177.60 | 179.38 | 21,757 | +0.00(+0.00%) |
Jul 21, 2016 | 177.60 | 182.06 | 172.25 | 179.38 | 33,483 | -3.56(-1.95%) |
Jul 20, 2016 | 176.71 | 183.24 | 175.22 | 182.95 | 30,666 | +5.94(+3.36%) |
Jul 19, 2016 | 172.25 | 177.01 | 171.07 | 177.01 | 22,294 | +5.64(+3.29%) |
Jul 18, 2016 | 164.83 | 171.36 | 164.24 | 171.36 | 26,196 | +6.83(+4.15%) |
Jul 15, 2016 | 163.34 | 165.13 | 160.38 | 164.53 | 15,559 | +2.97(+1.84%) |
Jul 14, 2016 | 168.99 | 169.49 | 161.27 | 161.56 | 25,587 | -6.24(-3.72%) |
Jul 13, 2016 | 174.04 | 175.22 | 164.53 | 167.80 | 21,765 | -5.35(-3.09%) |
Jul 12, 2016 | 169.88 | 175.82 | 169.28 | 173.15 | 25,302 | +3.56(+2.10%) |
Jul 11, 2016 | 165.42 | 169.88 | 163.34 | 169.58 | 19,686 | +4.45(+2.70%) |
Jul 08, 2016 | 159.78 | 165.13 | 157.11 | 165.13 | 26,287 | +8.02(+5.10%) |
Jul 07, 2016 | 155.03 | 158.30 | 155.03 | 157.11 | 9,190 | +2.38(+1.54%) |
Jul 06, 2016 | 152.95 | 154.73 | 151.47 | 154.73 | 20,399 | +1.48(+0.97%) |
Jul 05, 2016 | 163.64 | 165.13 | 152.06 | 153.25 | 50,878 | -11.88(-7.19%) |
Jul 01, 2016 | 160.38 | 165.13 | 165.13 | 165.13 | 19,583 | +5.64(+3.54%) |
Jun 30, 2016 | 157.70 | 159.78 | 154.73 | 159.48 | 18,629 | +2.38(+1.51%) |
Jun 29, 2016 | 151.17 | 157.70 | 149.09 | 157.11 | 21,436 | +7.13(+4.75%) |
Jun 28, 2016 | 148.79 | 155.03 | 147.90 | 149.98 | 24,440 | +0.00(+0.00%) |
Jun 27, 2016 | -213.12 | -213.52 | -199.60 | -201.59 | 4,294,940,289 | +0.00(+0.00%) |
Jun 24, 2016 | -211.13 | -218.29 | -209.54 | -215.90 | 4,294,928,137 | +0.00(+0.00%) |
Jun 23, 2016 | -220.28 | -223.85 | -219.58 | -221.87 | 4,294,951,084 | +0.00(+0.00%) |
Jun 22, 2016 | -220.28 | -221.47 | -214.71 | -216.70 | 4,294,953,041 | +0.00(+0.00%) |
Jun 21, 2016 | -217.49 | -221.07 | -216.30 | -220.67 | 4,294,953,634 | +0.00(+0.00%) |
Jun 20, 2016 | -222.66 | -225.05 | -217.49 | -218.29 | 4,294,952,079 | +0.00(+0.00%) |
Jun 17, 2016 | -209.54 | -221.27 | -208.35 | -220.28 | 4,294,913,985 | +0.00(+0.00%) |
Jun 16, 2016 | -203.97 | -210.73 | -200.79 | -209.14 | 4,294,949,083 | +0.00(+0.00%) |
Jun 15, 2016 | -203.58 | -207.55 | -203.58 | -204.77 | 4,294,952,547 | +0.00(+0.00%) |
Jun 14, 2016 | -205.17 | -207.95 | -203.18 | -204.37 | 4,294,955,445 | +0.00(+0.00%) |
Jun 13, 2016 | -206.36 | -208.75 | -204.37 | -206.36 | 4,294,956,552 | +0.00(+0.00%) |
Jun 10, 2016 | -209.94 | -213.91 | -207.55 | -207.55 | 4,294,955,508 | +0.00(+0.00%) |
Jun 09, 2016 | -218.29 | -220.69 | -213.12 | -213.12 | 4,294,949,271 | +0.00(+0.00%) |
Jun 08, 2016 | -209.94 | -219.48 | -207.16 | -219.08 | 4,294,945,120 | +0.00(+0.00%) |
Jun 07, 2016 | -204.77 | -209.54 | -203.18 | -209.14 | 4,294,957,823 | +0.00(+0.00%) |
Jun 06, 2016 | -209.94 | -210.73 | -202.78 | -205.56 | 4,294,954,793 | +0.00(+0.00%) |
Jun 03, 2016 | -212.72 | -215.98 | -207.35 | -209.54 | 4,294,955,077 | +0.00(+0.00%) |
Jun 02, 2016 | -198.81 | -212.32 | -197.21 | -211.93 | 4,294,943,989 | +0.00(+0.00%) |