Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 165.80 | 166.00 | 159.00 | 164.00 | 1,731 | -0.40(-0.24%) |
Aug 30, 2016 | 158.60 | 167.00 | 158.00 | 164.40 | 2,610 | +4.40(+2.75%) |
Aug 29, 2016 | 163.60 | 163.60 | 155.20 | 160.00 | 2,365 | -2.20(-1.36%) |
Aug 26, 2016 | 155.00 | 164.40 | 152.40 | 162.20 | 3,883 | +6.00(+3.84%) |
Aug 25, 2016 | 148.00 | 159.00 | 144.20 | 156.20 | 2,669 | +6.80(+4.55%) |
Aug 24, 2016 | 154.80 | 159.80 | 147.00 | 149.40 | 4,121 | -6.40(-4.11%) |
Aug 23, 2016 | 157.20 | 160.00 | 151.00 | 155.80 | 2,042 | +0.00(+0.00%) |
Aug 22, 2016 | 148.40 | 161.80 | 146.40 | 155.80 | 6,233 | +6.40(+4.28%) |
Aug 19, 2016 | 146.20 | 150.00 | 142.20 | 149.40 | 4,846 | +3.40(+2.33%) |
Aug 18, 2016 | 140.00 | 148.00 | 138.20 | 146.00 | 4,712 | +4.40(+3.11%) |
Aug 17, 2016 | 142.00 | 148.00 | 139.00 | 141.60 | 3,198 | -3.60(-2.48%) |
Aug 16, 2016 | 142.80 | 146.92 | 136.40 | 145.20 | 2,093 | +5.00(+3.57%) |
Aug 15, 2016 | 137.40 | 142.60 | 136.60 | 140.20 | 3,138 | +1.80(+1.30%) |
Aug 12, 2016 | 140.20 | 155.80 | 137.40 | 138.40 | 5,840 | -5.80(-4.02%) |
Aug 11, 2016 | 138.40 | 145.40 | 131.60 | 144.20 | 2,784 | +4.20(+3.00%) |
Aug 10, 2016 | 139.20 | 140.00 | 136.40 | 140.00 | 2,616 | +3.20(+2.34%) |
Aug 09, 2016 | 129.00 | 139.39 | 129.00 | 136.80 | 2,006 | +5.20(+3.95%) |
Aug 08, 2016 | 132.40 | 133.00 | 127.80 | 131.60 | 1,915 | +1.40(+1.08%) |
Aug 05, 2016 | 130.00 | 132.00 | 129.00 | 130.20 | 2,742 | +2.20(+1.72%) |
Aug 04, 2016 | 127.00 | 128.80 | 127.00 | 128.00 | 1,126 | +1.40(+1.11%) |
Aug 03, 2016 | 130.60 | 131.00 | 126.00 | 126.60 | 1,860 | -3.40(-2.62%) |
Aug 02, 2016 | 129.40 | 133.00 | 128.40 | 130.00 | 1,152 | -0.40(-0.31%) |
Aug 01, 2016 | 132.40 | 135.00 | 128.60 | 130.40 | 1,104 | -1.00(-0.76%) |
Jul 29, 2016 | 127.20 | 132.80 | 127.20 | 131.40 | 1,282 | +1.60(+1.23%) |
Jul 28, 2016 | 130.00 | 130.60 | 127.00 | 129.80 | 1,876 | +1.40(+1.09%) |
Jul 27, 2016 | 122.00 | 128.40 | 122.00 | 128.40 | 1,415 | +6.80(+5.59%) |
Jul 26, 2016 | 126.60 | 131.00 | 116.40 | 121.60 | 3,837 | -6.00(-4.70%) |
Jul 25, 2016 | 124.80 | 129.40 | 120.60 | 127.60 | 3,179 | +4.00(+3.24%) |
Jul 22, 2016 | 120.40 | 124.00 | 118.40 | 123.60 | 701 | +3.20(+2.66%) |
Jul 21, 2016 | 119.80 | 125.00 | 116.40 | 120.40 | 3,412 | -0.40(-0.33%) |
Jul 20, 2016 | 124.60 | 125.00 | 119.60 | 120.80 | 3,153 | -3.80(-3.05%) |
Jul 19, 2016 | 115.20 | 126.80 | 115.20 | 124.60 | 2,973 | +8.80(+7.60%) |
Jul 18, 2016 | 131.00 | 133.60 | 111.00 | 115.80 | 10,509 | -16.80(-12.67%) |
Jul 15, 2016 | 137.80 | 141.60 | 130.06 | 132.60 | 4,185 | -3.20(-2.36%) |
Jul 14, 2016 | 138.00 | 141.80 | 135.04 | 135.80 | 3,154 | -2.20(-1.59%) |
Jul 13, 2016 | 144.00 | 144.00 | 135.40 | 138.00 | 2,295 | -6.00(-4.17%) |
Jul 12, 2016 | 137.20 | 144.00 | 136.40 | 144.00 | 6,240 | +3.80(+2.71%) |
Jul 11, 2016 | 148.00 | 148.00 | 135.00 | 140.20 | 3,554 | -6.80(-4.63%) |
Jul 08, 2016 | 144.80 | 150.00 | 144.60 | 147.00 | 3,869 | +2.40(+1.66%) |
Jul 07, 2016 | 138.20 | 147.00 | 136.00 | 144.60 | 6,649 | +7.20(+5.24%) |
Jul 05, 2016 | 135.00 | 139.80 | 132.10 | 137.40 | 2,704 | +4.20(+3.15%) |
Jul 01, 2016 | 140.00 | 133.20 | 133.20 | 133.20 | 2,905 | -3.80(-2.77%) |
Jun 30, 2016 | 138.60 | 138.60 | 127.40 | 137.00 | 3,532 | -1.60(-1.15%) |
Jun 29, 2016 | 146.20 | 146.20 | 129.80 | 138.60 | 5,447 | +10.60(+8.28%) |
Jun 28, 2016 | 143.80 | 143.80 | 125.60 | 128.00 | 7,355 | -5.20(-3.90%) |
Jun 27, 2016 | 141.20 | 147.00 | 129.00 | 133.20 | 6,470 | -8.00(-5.67%) |
Jun 24, 2016 | 133.00 | 146.20 | 133.00 | 141.20 | 58,611 | +3.00(+2.17%) |
Jun 23, 2016 | 138.00 | 139.80 | 133.60 | 138.20 | 4,313 | +0.00(+0.00%) |
Jun 22, 2016 | 137.00 | 138.80 | 133.00 | 138.20 | 3,014 | +0.00(+0.00%) |
Jun 21, 2016 | 134.00 | 139.20 | 134.00 | 138.20 | 2,568 | +0.00(+0.00%) |
Jun 20, 2016 | 136.00 | 139.80 | 133.60 | 138.20 | 2,555 | +1.60(+1.17%) |
Jun 17, 2016 | 140.00 | 140.00 | 133.00 | 136.60 | 11,558 | -3.40(-2.43%) |
Jun 16, 2016 | 139.00 | 142.60 | 133.20 | 140.00 | 3,587 | +1.40(+1.01%) |
Jun 15, 2016 | 140.60 | 144.00 | 137.22 | 138.60 | 3,800 | -3.00(-2.12%) |
Jun 14, 2016 | 148.20 | 148.20 | 135.20 | 141.60 | 4,506 | +0.80(+0.57%) |
Jun 13, 2016 | 166.00 | 175.00 | 140.40 | 140.80 | 6,251 | -32.20(-18.61%) |
Jun 10, 2016 | 167.60 | 175.00 | 165.80 | 173.00 | 4,665 | +6.00(+3.59%) |
Jun 09, 2016 | 161.60 | 172.00 | 161.60 | 167.00 | 3,560 | -1.00(-0.60%) |
Jun 08, 2016 | 161.40 | 173.00 | 160.80 | 168.00 | 3,401 | +4.40(+2.69%) |
Jun 07, 2016 | 168.00 | 168.00 | 138.80 | 163.60 | 6,256 | -1.40(-0.85%) |
Jun 06, 2016 | 135.60 | 172.00 | 135.60 | 165.00 | 4,936 | +27.20(+19.74%) |
Jun 03, 2016 | 137.80 | 140.00 | 134.40 | 137.80 | 590 | -2.20(-1.57%) |
Jun 02, 2016 | 139.00 | 143.00 | 137.40 | 140.00 | 1,146 | +1.00(+0.72%) |