Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 149.25 | 150.00 | 145.50 | 150.00 | 6,555 | +2.25(+1.52%) |
Sep 29, 2016 | 153.75 | 153.75 | 147.50 | 147.75 | 11,950 | +4.25(+2.96%) |
Sep 28, 2016 | 141.25 | 145.75 | 140.25 | 143.50 | 13,882 | +3.25(+2.32%) |
Sep 27, 2016 | 154.50 | 154.50 | 136.50 | 140.25 | 23,115 | -12.50(-8.18%) |
Sep 26, 2016 | 157.50 | 159.25 | 151.00 | 152.75 | 10,205 | -4.50(-2.86%) |
Sep 23, 2016 | 159.50 | 160.50 | 153.75 | 157.25 | 10,015 | -2.50(-1.56%) |
Sep 22, 2016 | 167.00 | 170.00 | 151.25 | 159.75 | 32,696 | -4.50(-2.74%) |
Sep 21, 2016 | 150.25 | 168.50 | 142.25 | 164.25 | 54,453 | +19.75(+13.67%) |
Sep 20, 2016 | 128.50 | 146.25 | 127.75 | 144.50 | 24,982 | +16.75(+13.11%) |
Sep 19, 2016 | 121.50 | 128.50 | 121.00 | 127.75 | 9,807 | +6.25(+5.14%) |
Sep 16, 2016 | 124.25 | 125.75 | 121.00 | 121.50 | 11,802 | -2.75(-2.21%) |
Sep 15, 2016 | 125.00 | 128.50 | 123.00 | 124.25 | 9,521 | -0.50(-0.40%) |
Sep 14, 2016 | 123.25 | 125.71 | 121.50 | 124.75 | 5,113 | +1.75(+1.42%) |
Sep 13, 2016 | 126.00 | 126.25 | 121.06 | 123.00 | 4,594 | -2.75(-2.19%) |
Sep 12, 2016 | 120.00 | 127.25 | 120.00 | 125.75 | 7,029 | +4.25(+3.50%) |
Sep 09, 2016 | 128.00 | 129.25 | 119.25 | 121.50 | 10,853 | -7.00(-5.45%) |
Sep 08, 2016 | 128.00 | 130.00 | 122.75 | 128.50 | 15,792 | +8.75(+7.31%) |
Sep 07, 2016 | 118.25 | 121.25 | 113.50 | 119.75 | 5,506 | +2.50(+2.13%) |
Sep 06, 2016 | 112.50 | 119.50 | 111.25 | 117.25 | 9,306 | +5.50(+4.92%) |
Sep 02, 2016 | 108.25 | 111.75 | 111.75 | 111.75 | 3,096 | +4.50(+4.20%) |
Sep 01, 2016 | 107.50 | 108.25 | 102.50 | 107.25 | 4,330 | +5.75(+5.67%) |
Aug 31, 2016 | 101.00 | 103.25 | 98.75 | 101.50 | 4,981 | -1.00(-0.98%) |
Aug 30, 2016 | 101.75 | 104.50 | 97.50 | 102.50 | 7,897 | -2.50(-2.38%) |
Aug 29, 2016 | 106.00 | 106.50 | 104.00 | 105.00 | 3,440 | -2.75(-2.55%) |
Aug 26, 2016 | 108.25 | 109.25 | 104.00 | 107.75 | 1,586 | +0.75(+0.70%) |
Aug 25, 2016 | 108.25 | 108.50 | 104.00 | 107.00 | 2,653 | -1.50(-1.38%) |
Aug 24, 2016 | 107.33 | 109.00 | 105.25 | 108.50 | 3,061 | +1.50(+1.40%) |
Aug 23, 2016 | 102.50 | 108.50 | 102.50 | 107.00 | 1,625 | +3.00(+2.88%) |
Aug 22, 2016 | 103.50 | 105.00 | 101.17 | 104.00 | 2,644 | +0.50(+0.48%) |
Aug 19, 2016 | 110.00 | 110.00 | 102.50 | 103.50 | 4,791 | -5.70(-5.22%) |
Aug 18, 2016 | 102.25 | 109.75 | 101.22 | 109.20 | 3,362 | +7.20(+7.06%) |
Aug 17, 2016 | 99.50 | 106.25 | 99.50 | 102.00 | 3,216 | +3.75(+3.81%) |
Aug 16, 2016 | 98.50 | 102.22 | 95.00 | 98.25 | 2,325 | +0.50(+0.51%) |
Aug 15, 2016 | 90.50 | 98.75 | 89.75 | 97.75 | 2,889 | +8.25(+9.22%) |
Aug 12, 2016 | 88.75 | 90.75 | 88.00 | 89.50 | 1,649 | -0.75(-0.83%) |
Aug 11, 2016 | 95.25 | 95.25 | 89.72 | 90.25 | 2,196 | -3.75(-3.99%) |
Aug 10, 2016 | 96.25 | 97.46 | 93.00 | 94.00 | 2,239 | -1.50(-1.57%) |
Aug 09, 2016 | 93.75 | 98.09 | 87.50 | 95.50 | 3,782 | +3.75(+4.09%) |
Aug 08, 2016 | 86.25 | 94.25 | 86.25 | 91.75 | 5,193 | +5.00(+5.76%) |
Aug 05, 2016 | 90.75 | 91.00 | 85.75 | 86.75 | 7,139 | -4.00(-4.41%) |
Aug 04, 2016 | 84.50 | 95.25 | 84.50 | 90.75 | 22,987 | +9.00(+11.01%) |
Aug 03, 2016 | 74.97 | 84.00 | 74.50 | 81.75 | 11,304 | +7.25(+9.73%) |
Aug 02, 2016 | 71.75 | 75.00 | 70.00 | 74.50 | 6,426 | +4.00(+5.67%) |
Aug 01, 2016 | 68.50 | 71.50 | 67.50 | 70.50 | 3,271 | +3.25(+4.83%) |
Jul 29, 2016 | 64.75 | 67.75 | 63.50 | 67.25 | 2,161 | +3.25(+5.08%) |
Jul 28, 2016 | 62.75 | 65.25 | 62.50 | 64.00 | 745 | +1.25(+1.99%) |
Jul 27, 2016 | 63.75 | 66.00 | 60.50 | 62.75 | 1,706 | -0.75(-1.18%) |
Jul 26, 2016 | 63.75 | 65.00 | 63.25 | 63.50 | 1,965 | -0.25(-0.39%) |
Jul 25, 2016 | 63.00 | 68.75 | 61.75 | 63.75 | 2,181 | +1.25(+2.00%) |
Jul 22, 2016 | 61.75 | 64.00 | 61.50 | 62.50 | 2,720 | +0.50(+0.81%) |
Jul 21, 2016 | 62.75 | 65.25 | 61.25 | 62.00 | 1,683 | +0.00(+0.00%) |
Jul 20, 2016 | 61.00 | 62.75 | 60.25 | 62.00 | 1,914 | +1.75(+2.90%) |
Jul 19, 2016 | 59.50 | 64.00 | 59.50 | 60.25 | 7,381 | +0.00(+0.00%) |
Jul 18, 2016 | 61.25 | 62.00 | 59.08 | 60.25 | 1,999 | -0.25(-0.41%) |
Jul 15, 2016 | 58.25 | 61.25 | 58.25 | 60.50 | 2,117 | +1.25(+2.11%) |
Jul 14, 2016 | 61.00 | 61.00 | 57.75 | 59.25 | 4,655 | -1.50(-2.47%) |
Jul 13, 2016 | 61.25 | 62.50 | 58.75 | 60.75 | 2,326 | -0.25(-0.41%) |
Jul 12, 2016 | 59.25 | 62.25 | 59.25 | 61.00 | 3,122 | +1.75(+2.95%) |
Jul 11, 2016 | 59.75 | 61.25 | 59.00 | 59.25 | 2,104 | +0.00(+0.00%) |
Jul 08, 2016 | 58.75 | 60.00 | 58.00 | 59.25 | 1,341 | +1.25(+2.16%) |
Jul 07, 2016 | 58.50 | 61.00 | 58.00 | 58.00 | 794 | -2.50(-4.13%) |
Jul 05, 2016 | 60.75 | 61.25 | 57.75 | 60.50 | 1,617 | -0.25(-0.41%) |