Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 197.00 | 202.75 | 192.60 | 200.50 | 6,222 | +3.75(+1.91%) |
Aug 30, 2016 | 199.75 | 210.25 | 196.50 | 196.75 | 10,189 | -3.50(-1.75%) |
Aug 29, 2016 | 192.25 | 203.00 | 190.25 | 200.25 | 6,360 | +8.25(+4.30%) |
Aug 26, 2016 | 196.50 | 202.75 | 188.75 | 192.00 | 16,805 | -4.75(-2.41%) |
Aug 25, 2016 | 202.50 | 206.75 | 195.50 | 196.75 | 10,236 | -6.00(-2.96%) |
Aug 24, 2016 | 211.50 | 215.75 | 202.75 | 202.75 | 8,570 | -8.50(-4.02%) |
Aug 23, 2016 | 210.50 | 216.18 | 210.00 | 211.25 | 6,582 | +2.00(+0.96%) |
Aug 22, 2016 | 210.25 | 211.75 | 206.12 | 209.25 | 4,172 | -0.75(-0.36%) |
Aug 19, 2016 | 212.25 | 216.00 | 205.75 | 210.00 | 8,805 | -3.00(-1.41%) |
Aug 18, 2016 | 210.25 | 215.25 | 207.50 | 213.00 | 9,877 | +3.00(+1.43%) |
Aug 17, 2016 | 216.75 | 218.75 | 209.50 | 210.00 | 9,736 | -6.00(-2.78%) |
Aug 16, 2016 | 228.00 | 229.50 | 213.53 | 216.00 | 20,516 | -12.00(-5.26%) |
Aug 15, 2016 | 205.25 | 236.00 | 204.75 | 228.00 | 38,261 | +23.50(+11.49%) |
Aug 12, 2016 | 192.25 | 206.00 | 191.50 | 204.50 | 16,408 | +11.75(+6.10%) |
Aug 11, 2016 | 187.50 | 193.50 | 186.50 | 192.75 | 10,768 | +1.75(+0.92%) |
Aug 10, 2016 | 197.50 | 197.62 | 188.75 | 191.00 | 10,285 | -5.75(-2.92%) |
Aug 09, 2016 | 198.75 | 205.00 | 196.12 | 196.75 | 18,618 | +2.00(+1.03%) |
Aug 08, 2016 | 184.25 | 196.50 | 179.50 | 194.75 | 25,243 | +11.00(+5.99%) |
Aug 05, 2016 | 181.25 | 190.50 | 181.25 | 183.75 | 12,764 | +2.25(+1.24%) |
Aug 04, 2016 | 173.50 | 188.00 | 173.50 | 181.50 | 19,729 | +7.75(+4.46%) |
Aug 03, 2016 | 170.00 | 173.75 | 166.50 | 173.75 | 11,392 | +3.00(+1.76%) |
Aug 02, 2016 | 172.25 | 174.75 | 170.75 | 170.75 | 8,164 | -2.25(-1.30%) |
Aug 01, 2016 | 174.25 | 176.25 | 172.25 | 173.00 | 6,801 | -1.25(-0.72%) |
Jul 29, 2016 | 174.00 | 175.50 | 170.00 | 174.25 | 10,149 | -1.50(-0.85%) |
Jul 28, 2016 | 174.00 | 181.72 | 173.50 | 175.75 | 7,534 | +0.75(+0.43%) |
Jul 27, 2016 | 171.25 | 175.50 | 170.50 | 175.00 | 8,171 | +4.25(+2.49%) |
Jul 26, 2016 | 168.50 | 171.75 | 168.50 | 170.75 | 11,742 | +1.50(+0.89%) |
Jul 25, 2016 | 171.00 | 172.75 | 165.50 | 169.25 | 10,427 | -1.75(-1.02%) |
Jul 22, 2016 | 175.00 | 175.00 | 169.00 | 171.00 | 10,296 | -3.75(-2.15%) |
Jul 21, 2016 | 180.75 | 186.25 | 173.50 | 174.75 | 12,073 | -5.75(-3.19%) |
Jul 20, 2016 | 180.75 | 185.00 | 178.00 | 180.50 | 16,036 | +1.75(+0.98%) |
Jul 19, 2016 | 181.25 | 182.75 | 177.75 | 178.75 | 7,963 | -2.50(-1.38%) |
Jul 18, 2016 | 177.75 | 185.00 | 177.50 | 181.25 | 12,017 | +1.75(+0.97%) |
Jul 15, 2016 | 181.75 | 181.75 | 177.25 | 179.50 | 17,749 | -0.75(-0.42%) |
Jul 14, 2016 | 185.75 | 185.75 | 179.00 | 180.25 | 14,054 | -3.25(-1.77%) |
Jul 13, 2016 | 201.75 | 206.00 | 182.75 | 183.50 | 22,090 | -16.25(-8.14%) |
Jul 12, 2016 | 193.00 | 211.25 | 193.00 | 199.75 | 19,005 | +8.25(+4.31%) |
Jul 11, 2016 | 191.00 | 196.62 | 189.00 | 191.50 | 12,435 | +0.50(+0.26%) |
Jul 08, 2016 | 185.25 | 193.00 | 184.00 | 191.00 | 12,169 | +5.75(+3.10%) |
Jul 07, 2016 | 174.75 | 187.50 | 174.47 | 185.25 | 12,102 | +10.00(+5.71%) |
Jul 05, 2016 | 179.75 | 180.25 | 172.25 | 175.25 | 8,329 | -6.50(-3.58%) |
Jul 01, 2016 | 176.25 | 181.75 | 181.75 | 181.75 | 8,008 | +6.25(+3.56%) |
Jun 30, 2016 | 169.50 | 175.50 | 166.25 | 175.50 | 10,207 | +6.75(+4.00%) |
Jun 29, 2016 | 162.25 | 171.75 | 160.25 | 168.75 | 10,838 | +8.00(+4.98%) |
Jun 28, 2016 | 155.50 | 163.00 | 155.00 | 160.75 | 16,399 | +4.75(+3.04%) |
Jun 27, 2016 | 163.25 | 163.25 | 151.25 | 156.00 | 24,930 | -11.00(-6.59%) |
Jun 24, 2016 | 165.75 | 173.25 | 162.50 | 167.00 | 124,374 | -10.25(-5.78%) |
Jun 23, 2016 | 171.25 | 177.50 | 167.50 | 177.25 | 13,726 | +7.50(+4.42%) |
Jun 22, 2016 | 177.75 | 177.75 | 167.50 | 169.75 | 19,974 | -8.50(-4.77%) |
Jun 21, 2016 | 181.50 | 182.25 | 173.00 | 178.25 | 14,389 | -2.25(-1.25%) |
Jun 20, 2016 | 180.75 | 187.50 | 177.12 | 180.50 | 12,213 | +2.75(+1.55%) |
Jun 17, 2016 | 182.25 | 185.00 | 175.75 | 177.75 | 15,932 | -3.75(-2.07%) |
Jun 16, 2016 | 180.25 | 181.75 | 170.50 | 181.50 | 14,852 | +0.50(+0.28%) |
Jun 15, 2016 | 177.50 | 186.50 | 177.50 | 181.00 | 11,836 | +3.50(+1.97%) |
Jun 14, 2016 | 188.75 | 193.50 | 173.75 | 177.50 | 24,059 | -13.25(-6.95%) |
Jun 13, 2016 | 187.50 | 195.75 | 187.50 | 190.75 | 17,850 | +3.50(+1.87%) |
Jun 10, 2016 | 186.00 | 190.55 | 181.12 | 187.25 | 18,138 | -0.25(-0.13%) |
Jun 09, 2016 | 193.25 | 197.25 | 187.50 | 187.50 | 10,299 | -6.50(-3.35%) |
Jun 08, 2016 | 192.50 | 197.50 | 188.95 | 194.00 | 12,116 | +1.00(+0.52%) |
Jun 07, 2016 | 198.75 | 198.75 | 191.75 | 193.00 | 13,029 | -1.75(-0.90%) |
Jun 06, 2016 | 190.25 | 198.50 | 187.75 | 194.75 | 12,401 | +3.75(+1.96%) |
Jun 03, 2016 | 194.75 | 197.26 | 189.00 | 191.00 | 10,635 | -3.75(-1.93%) |
Jun 02, 2016 | 182.25 | 195.00 | 181.25 | 194.75 | 20,955 | +9.75(+5.27%) |