Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 231.00 | 240.80 | 223.30 | 240.10 | 4,414 | +11.90(+5.21%) |
Sep 29, 2016 | 237.30 | 237.30 | 224.00 | 228.20 | 4,510 | -5.60(-2.40%) |
Sep 28, 2016 | 234.50 | 238.00 | 226.10 | 233.80 | 6,277 | -2.10(-0.89%) |
Sep 27, 2016 | 244.30 | 254.80 | 231.00 | 235.90 | 14,149 | -5.60(-2.32%) |
Sep 26, 2016 | 239.40 | 242.90 | 234.50 | 241.50 | 6,100 | +4.20(+1.77%) |
Sep 23, 2016 | 238.00 | 243.60 | 221.20 | 237.30 | 8,184 | +0.00(+0.00%) |
Sep 22, 2016 | 233.10 | 241.50 | 230.30 | 237.30 | 5,621 | +5.60(+2.42%) |
Sep 21, 2016 | 231.00 | 248.50 | 228.20 | 231.70 | 22,792 | +6.30(+2.80%) |
Sep 20, 2016 | 221.20 | 228.20 | 214.20 | 225.40 | 8,475 | +7.00(+3.21%) |
Sep 19, 2016 | 216.30 | 226.10 | 212.80 | 218.40 | 10,955 | +1.40(+0.65%) |
Sep 16, 2016 | 210.00 | 217.00 | 206.92 | 217.00 | 9,609 | +9.80(+4.73%) |
Sep 15, 2016 | 207.90 | 212.10 | 203.00 | 207.20 | 4,231 | +1.40(+0.68%) |
Sep 14, 2016 | 203.70 | 207.90 | 199.85 | 205.80 | 3,822 | +2.10(+1.03%) |
Sep 13, 2016 | 213.50 | 216.30 | 196.70 | 203.70 | 14,506 | -11.90(-5.52%) |
Sep 12, 2016 | 210.00 | 216.30 | 206.50 | 215.60 | 6,985 | +8.40(+4.05%) |
Sep 09, 2016 | 217.00 | 217.00 | 199.50 | 207.20 | 8,139 | -4.20(-1.99%) |
Sep 08, 2016 | 202.30 | 217.00 | 200.51 | 211.40 | 14,165 | +11.20(+5.59%) |
Sep 07, 2016 | 196.70 | 203.70 | 193.90 | 200.20 | 10,587 | +3.50(+1.78%) |
Sep 06, 2016 | 199.50 | 200.90 | 193.20 | 196.70 | 4,980 | -1.40(-0.71%) |
Sep 02, 2016 | 198.10 | 198.10 | 198.10 | 198.10 | 17,965 | +1.40(+0.71%) |
Sep 01, 2016 | 207.20 | 208.89 | 193.20 | 196.70 | 11,176 | -9.80(-4.75%) |
Aug 31, 2016 | 200.20 | 212.80 | 196.70 | 206.50 | 12,710 | +4.90(+2.43%) |
Aug 30, 2016 | 207.90 | 207.90 | 196.00 | 201.60 | 13,619 | -6.30(-3.03%) |
Aug 29, 2016 | 225.40 | 226.80 | 198.10 | 207.90 | 98,937 | -35.00(-14.41%) |
Aug 26, 2016 | 202.30 | 249.90 | 198.10 | 242.90 | 219,996 | +49.00(+25.27%) |
Aug 25, 2016 | 193.90 | 202.99 | 187.60 | 193.90 | 6,709 | +1.40(+0.73%) |
Aug 24, 2016 | 216.30 | 217.00 | 189.70 | 192.50 | 21,391 | -13.30(-6.46%) |
Aug 23, 2016 | 187.60 | 213.50 | 187.60 | 205.80 | 36,913 | +17.50(+9.29%) |
Aug 22, 2016 | 185.50 | 189.00 | 184.10 | 188.30 | 1,804 | +2.80(+1.51%) |
Aug 19, 2016 | 185.50 | 187.95 | 180.25 | 185.50 | 5,689 | -0.70(-0.38%) |
Aug 18, 2016 | 187.60 | 190.40 | 184.80 | 186.20 | 2,738 | +0.00(+0.00%) |
Aug 17, 2016 | 181.30 | 189.70 | 175.00 | 186.20 | 5,926 | +6.30(+3.50%) |
Aug 16, 2016 | 184.10 | 185.50 | 177.80 | 179.90 | 5,194 | -5.60(-3.02%) |
Aug 15, 2016 | 183.40 | 191.73 | 182.00 | 185.50 | 3,043 | +0.00(+0.00%) |
Aug 12, 2016 | 188.30 | 192.50 | 185.50 | 185.50 | 4,068 | -2.10(-1.12%) |
Aug 11, 2016 | 184.80 | 188.30 | 182.70 | 187.60 | 3,640 | +4.90(+2.68%) |
Aug 10, 2016 | 182.00 | 185.50 | 179.90 | 182.70 | 3,212 | +0.00(+0.00%) |
Aug 09, 2016 | 188.30 | 188.30 | 182.00 | 182.70 | 4,023 | -2.80(-1.51%) |
Aug 08, 2016 | 184.80 | 190.40 | 184.80 | 185.50 | 3,867 | +0.70(+0.38%) |
Aug 05, 2016 | 191.10 | 191.10 | 182.35 | 184.80 | 4,098 | -4.20(-2.22%) |
Aug 04, 2016 | 195.30 | 195.30 | 187.60 | 189.00 | 2,377 | -3.53(-1.84%) |
Aug 03, 2016 | 196.00 | 199.49 | 192.43 | 192.53 | 1,999 | -0.66(-0.34%) |
Aug 02, 2016 | 195.30 | 198.10 | 193.20 | 193.20 | 2,981 | -0.70(-0.36%) |
Aug 01, 2016 | 198.80 | 200.20 | 193.90 | 193.90 | 2,799 | -2.80(-1.42%) |
Jul 29, 2016 | 207.20 | 207.20 | 195.30 | 196.70 | 7,164 | -11.90(-5.70%) |
Jul 28, 2016 | 212.80 | 214.90 | 204.40 | 208.60 | 1,539 | -4.20(-1.97%) |
Jul 27, 2016 | 210.00 | 216.30 | 207.90 | 212.80 | 1,215 | +4.90(+2.36%) |
Jul 26, 2016 | 203.00 | 213.50 | 203.00 | 207.90 | 611 | +2.11(+1.02%) |
Jul 25, 2016 | 210.00 | 212.09 | 200.62 | 205.79 | 2,395 | -5.61(-2.65%) |
Jul 22, 2016 | 210.70 | 213.15 | 210.00 | 211.40 | 1,068 | -0.70(-0.33%) |
Jul 21, 2016 | 210.00 | 219.79 | 203.91 | 212.10 | 3,055 | +1.40(+0.66%) |
Jul 20, 2016 | 210.71 | 212.80 | 210.70 | 210.70 | 674 | +0.00(+0.00%) |
Jul 19, 2016 | 213.50 | 217.00 | 210.70 | 210.70 | 396 | -2.80(-1.31%) |
Jul 18, 2016 | 217.00 | 217.70 | 211.48 | 213.50 | 943 | -0.70(-0.33%) |
Jul 15, 2016 | 217.00 | 219.80 | 210.70 | 214.20 | 1,778 | +0.00(+0.00%) |
Jul 14, 2016 | 214.20 | 217.70 | 198.10 | 214.20 | 5,300 | +0.70(+0.33%) |
Jul 13, 2016 | 218.40 | 221.90 | 211.40 | 213.50 | 2,449 | -5.60(-2.56%) |
Jul 12, 2016 | 229.60 | 229.60 | 214.91 | 219.10 | 3,090 | -3.50(-1.57%) |
Jul 11, 2016 | 231.70 | 233.79 | 219.10 | 222.60 | 2,345 | -7.00(-3.05%) |
Jul 08, 2016 | 217.00 | 232.32 | 217.00 | 229.60 | 2,809 | +12.60(+5.81%) |
Jul 07, 2016 | 222.60 | 222.60 | 210.70 | 217.00 | 3,822 | -6.30(-2.82%) |
Jul 05, 2016 | 213.50 | 224.70 | 213.50 | 223.30 | 5,898 | +16.80(+8.14%) |