Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 195.60 | 204.00 | 192.30 | 203.70 | 14,139 | +8.10(+4.14%) |
Sep 29, 2016 | 207.60 | 215.40 | 191.40 | 195.60 | 24,775 | -10.20(-4.96%) |
Sep 28, 2016 | 203.70 | 208.50 | 191.70 | 205.80 | 37,902 | +9.90(+5.05%) |
Sep 27, 2016 | 192.60 | 196.80 | 177.00 | 195.90 | 37,673 | +4.80(+2.51%) |
Sep 26, 2016 | 186.00 | 201.00 | 186.00 | 191.10 | 22,198 | +3.60(+1.92%) |
Sep 23, 2016 | 207.60 | 208.80 | 186.34 | 187.50 | 45,751 | -21.90(-10.46%) |
Sep 22, 2016 | 224.70 | 230.70 | 202.50 | 209.40 | 44,582 | -13.20(-5.93%) |
Sep 21, 2016 | 208.50 | 223.20 | 205.20 | 222.60 | 41,223 | +13.50(+6.46%) |
Sep 20, 2016 | 222.00 | 235.50 | 203.40 | 209.10 | 65,480 | -18.00(-7.93%) |
Sep 19, 2016 | 216.60 | 231.60 | 201.90 | 227.10 | 71,974 | +12.90(+6.02%) |
Sep 16, 2016 | 213.00 | 236.40 | 203.10 | 214.20 | 141,946 | +3.60(+1.71%) |
Sep 15, 2016 | 194.40 | 211.20 | 182.40 | 210.60 | 96,196 | +16.20(+8.33%) |
Sep 14, 2016 | 182.70 | 211.20 | 181.54 | 194.40 | 119,253 | +15.90(+8.91%) |
Sep 13, 2016 | 162.60 | 191.70 | 159.00 | 178.50 | 63,808 | +16.50(+10.19%) |
Sep 12, 2016 | 157.50 | 163.80 | 150.90 | 162.00 | 22,171 | +6.00(+3.85%) |
Sep 09, 2016 | 156.00 | 165.00 | 153.33 | 156.00 | 25,100 | +0.00(+0.00%) |
Sep 08, 2016 | 149.70 | 164.70 | 145.80 | 156.00 | 26,858 | +7.80(+5.26%) |
Sep 07, 2016 | 142.50 | 157.50 | 141.30 | 148.20 | 46,158 | +5.70(+4.00%) |
Sep 06, 2016 | 127.50 | 144.60 | 127.50 | 142.50 | 20,294 | +14.40(+11.24%) |
Sep 02, 2016 | 126.30 | 128.10 | 128.10 | 128.10 | 7,190 | +2.10(+1.67%) |
Sep 01, 2016 | 123.90 | 130.20 | 122.70 | 126.00 | 9,920 | +3.30(+2.69%) |
Aug 31, 2016 | 122.10 | 124.80 | 120.00 | 122.70 | 13,887 | -0.60(-0.49%) |
Aug 30, 2016 | 124.20 | 125.70 | 121.20 | 123.30 | 7,343 | -1.80(-1.44%) |
Aug 29, 2016 | 127.50 | 128.40 | 122.70 | 125.10 | 19,386 | -3.60(-2.80%) |
Aug 26, 2016 | 113.70 | 129.90 | 111.90 | 128.70 | 36,640 | +14.10(+12.30%) |
Aug 25, 2016 | 113.10 | 119.70 | 109.05 | 114.60 | 13,797 | +4.80(+4.37%) |
Aug 24, 2016 | 117.30 | 117.30 | 105.00 | 109.80 | 20,001 | -6.60(-5.67%) |
Aug 23, 2016 | 119.70 | 125.70 | 114.60 | 116.40 | 27,762 | -1.80(-1.52%) |
Aug 22, 2016 | 112.20 | 118.20 | 106.80 | 118.20 | 18,014 | +7.20(+6.49%) |
Aug 19, 2016 | 107.70 | 119.40 | 106.50 | 111.00 | 50,729 | +2.70(+2.49%) |
Aug 18, 2016 | 100.20 | 109.80 | 97.80 | 108.30 | 47,632 | +9.90(+10.06%) |
Aug 17, 2016 | 91.50 | 98.40 | 90.30 | 98.40 | 17,297 | +7.50(+8.25%) |
Aug 16, 2016 | 92.10 | 95.40 | 88.50 | 90.90 | 5,699 | -1.50(-1.62%) |
Aug 15, 2016 | 96.60 | 97.80 | 91.80 | 92.40 | 8,622 | -4.20(-4.35%) |
Aug 12, 2016 | 93.30 | 96.90 | 92.10 | 96.60 | 9,054 | +3.30(+3.54%) |
Aug 11, 2016 | 93.30 | 93.30 | 90.90 | 93.30 | 11,303 | +0.30(+0.32%) |
Aug 10, 2016 | 90.30 | 93.30 | 90.00 | 93.00 | 6,688 | +2.70(+2.99%) |
Aug 09, 2016 | 89.70 | 92.10 | 87.60 | 90.30 | 19,082 | +0.60(+0.67%) |
Aug 08, 2016 | 85.80 | 90.30 | 85.80 | 89.70 | 5,849 | +2.70(+3.10%) |
Aug 05, 2016 | 84.00 | 87.30 | 84.00 | 87.00 | 2,780 | +2.10(+2.47%) |
Aug 04, 2016 | 86.70 | 87.30 | 83.40 | 84.90 | 2,179 | -1.50(-1.74%) |
Aug 03, 2016 | 84.60 | 88.96 | 83.10 | 86.40 | 3,011 | +2.10(+2.49%) |
Aug 02, 2016 | 84.30 | 96.00 | 82.80 | 84.30 | 3,280 | +0.30(+0.36%) |
Aug 01, 2016 | 83.40 | 85.20 | 83.40 | 84.00 | 1,262 | +0.90(+1.08%) |
Jul 29, 2016 | 85.50 | 86.37 | 83.10 | 83.10 | 1,878 | -2.40(-2.81%) |
Jul 28, 2016 | 84.90 | 86.10 | 84.30 | 85.50 | 2,302 | +1.50(+1.79%) |
Jul 27, 2016 | 86.10 | 86.40 | 83.19 | 84.00 | 3,374 | -2.70(-3.11%) |
Jul 26, 2016 | 86.70 | 87.57 | 84.90 | 86.70 | 2,938 | +1.50(+1.76%) |
Jul 25, 2016 | 86.40 | 88.20 | 84.00 | 85.20 | 3,232 | -0.30(-0.35%) |
Jul 22, 2016 | 86.10 | 86.10 | 82.80 | 85.50 | 2,277 | +0.60(+0.71%) |
Jul 21, 2016 | 85.80 | 86.70 | 83.10 | 84.90 | 3,847 | -0.30(-0.35%) |
Jul 20, 2016 | 82.50 | 85.20 | 81.00 | 85.20 | 4,297 | +3.60(+4.41%) |
Jul 19, 2016 | 82.80 | 83.70 | 80.40 | 81.60 | 3,483 | -2.10(-2.51%) |
Jul 18, 2016 | 87.00 | 87.90 | 80.40 | 83.70 | 6,068 | -2.70(-3.13%) |
Jul 15, 2016 | 88.50 | 88.77 | 85.50 | 86.40 | 3,044 | -1.50(-1.71%) |
Jul 14, 2016 | 89.10 | 89.70 | 87.30 | 87.90 | 3,244 | +0.30(+0.34%) |
Jul 13, 2016 | 96.90 | 96.90 | 85.50 | 87.60 | 11,738 | -8.40(-8.75%) |
Jul 12, 2016 | 97.80 | 100.80 | 93.60 | 96.00 | 6,884 | -1.80(-1.84%) |
Jul 11, 2016 | 89.70 | 99.57 | 89.10 | 97.80 | 35,054 | +8.10(+9.03%) |
Jul 08, 2016 | 89.10 | 89.70 | 87.60 | 89.70 | 4,859 | +2.10(+2.40%) |
Jul 07, 2016 | 89.10 | 89.40 | 87.30 | 87.60 | 2,746 | +0.00(+0.00%) |
Jul 05, 2016 | 90.00 | 90.00 | 87.30 | 87.60 | 2,798 | -5.70(-6.11%) |