Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 515.54 | 516.44 | 511.56 | 515.94 | 54,510 | -0.26(-0.05%) |
Aug 30, 2016 | 514.79 | 517.50 | 513.41 | 516.20 | 24,109 | -0.01(-0.00%) |
Aug 29, 2016 | 508.34 | 517.67 | 508.34 | 516.21 | 33,282 | +5.90(+1.16%) |
Aug 26, 2016 | 513.21 | 516.97 | 505.40 | 510.31 | 36,312 | -2.06(-0.40%) |
Aug 25, 2016 | 509.76 | 514.75 | 509.16 | 512.37 | 30,569 | +1.71(+0.34%) |
Aug 24, 2016 | 508.96 | 510.93 | 507.47 | 510.65 | 24,007 | +1.33(+0.26%) |
Aug 23, 2016 | 509.68 | 511.80 | 505.71 | 509.33 | 32,145 | -0.78(-0.15%) |
Aug 22, 2016 | 510.09 | 510.92 | 504.61 | 510.11 | 30,053 | -0.49(-0.10%) |
Aug 19, 2016 | 508.05 | 511.41 | 506.13 | 510.60 | 53,764 | +0.75(+0.15%) |
Aug 18, 2016 | 500.35 | 510.01 | 500.35 | 509.85 | 41,550 | +9.59(+1.92%) |
Aug 17, 2016 | 503.66 | 503.66 | 498.32 | 500.25 | 62,624 | -3.35(-0.66%) |
Aug 16, 2016 | 511.94 | 519.44 | 502.45 | 503.60 | 44,458 | -9.55(-1.86%) |
Aug 15, 2016 | 516.32 | 516.74 | 507.48 | 513.15 | 57,402 | -0.54(-0.10%) |
Aug 12, 2016 | 515.18 | 515.18 | 509.98 | 513.69 | 27,285 | -0.62(-0.12%) |
Aug 11, 2016 | 518.24 | 518.24 | 513.85 | 514.31 | 21,946 | -3.31(-0.64%) |
Aug 10, 2016 | 520.84 | 520.84 | 516.08 | 517.62 | 16,735 | -2.74(-0.53%) |
Aug 09, 2016 | 519.26 | 521.94 | 514.56 | 520.36 | 25,841 | +1.02(+0.20%) |
Aug 08, 2016 | 517.77 | 520.53 | 514.13 | 519.34 | 29,151 | +0.92(+0.18%) |
Aug 05, 2016 | 519.35 | 522.28 | 513.85 | 518.42 | 43,590 | +2.85(+0.55%) |
Aug 04, 2016 | 520.45 | 524.39 | 513.63 | 515.57 | 31,946 | -1.91(-0.37%) |
Aug 03, 2016 | 520.14 | 523.44 | 516.21 | 517.49 | 55,391 | -6.79(-1.30%) |
Aug 02, 2016 | 523.38 | 525.50 | 515.89 | 524.28 | 43,224 | +1.25(+0.24%) |
Aug 01, 2016 | 525.65 | 529.16 | 520.25 | 523.03 | 28,836 | +0.07(+0.01%) |
Jul 29, 2016 | 529.55 | 529.55 | 522.60 | 522.96 | 40,810 | -5.13(-0.97%) |
Jul 28, 2016 | 523.02 | 531.12 | 523.02 | 528.09 | 29,381 | +3.37(+0.64%) |
Jul 27, 2016 | 523.56 | 529.02 | 521.54 | 524.72 | 38,846 | +1.03(+0.20%) |
Jul 26, 2016 | 525.41 | 528.23 | 520.99 | 523.69 | 45,872 | +0.18(+0.03%) |
Jul 25, 2016 | 530.51 | 530.51 | 523.43 | 523.51 | 25,705 | -7.52(-1.42%) |
Jul 22, 2016 | 527.40 | 532.56 | 526.42 | 531.03 | 38,414 | +5.54(+1.05%) |
Jul 21, 2016 | 523.43 | 528.22 | 523.43 | 525.49 | 27,749 | +1.80(+0.34%) |
Jul 20, 2016 | 522.92 | 526.71 | 520.98 | 523.69 | 28,190 | +0.31(+0.06%) |
Jul 19, 2016 | 523.26 | 525.25 | 521.08 | 523.38 | 33,436 | -0.97(-0.19%) |
Jul 18, 2016 | 518.17 | 524.68 | 517.82 | 524.36 | 35,895 | +1.97(+0.38%) |
Jul 15, 2016 | 527.85 | 527.85 | 521.10 | 522.38 | 47,243 | -2.21(-0.42%) |
Jul 14, 2016 | 529.40 | 532.00 | 522.61 | 524.60 | 54,560 | -3.50(-0.66%) |
Jul 13, 2016 | 527.57 | 530.08 | 523.26 | 528.10 | 58,682 | +1.10(+0.21%) |
Jul 12, 2016 | 531.01 | 531.01 | 523.30 | 527.00 | 47,274 | -0.32(-0.06%) |
Jul 11, 2016 | 528.57 | 529.21 | 525.43 | 527.32 | 22,196 | +0.45(+0.09%) |
Jul 08, 2016 | 523.68 | 528.21 | 521.35 | 526.87 | 28,474 | +5.51(+1.06%) |
Jul 07, 2016 | 526.95 | 526.95 | 518.68 | 521.35 | 47,389 | -2.89(-0.55%) |
Jul 06, 2016 | 516.90 | 525.02 | 516.90 | 524.24 | 56,814 | +4.62(+0.89%) |
Jul 05, 2016 | 515.35 | 520.17 | 512.57 | 519.62 | 59,720 | +1.89(+0.36%) |
Jul 01, 2016 | 526.19 | 517.74 | 517.74 | 517.74 | 50,612 | -11.07(-2.09%) |
Jun 30, 2016 | 517.19 | 529.47 | 516.25 | 528.81 | 76,278 | +12.97(+2.51%) |
Jun 29, 2016 | 511.03 | 518.15 | 511.03 | 515.84 | 58,070 | +9.45(+1.87%) |
Jun 28, 2016 | 500.35 | 508.65 | 497.45 | 506.39 | 114,894 | +12.35(+2.50%) |
Jun 27, 2016 | 505.16 | 510.93 | 490.97 | 494.05 | 45,298 | -14.06(-2.77%) |
Jun 24, 2016 | 509.01 | 518.78 | 493.74 | 508.10 | 171,349 | -13.98(-2.68%) |
Jun 23, 2016 | 517.67 | 524.14 | 510.25 | 522.08 | 63,494 | +9.09(+1.77%) |
Jun 22, 2016 | 513.56 | 522.32 | 511.64 | 512.99 | 72,301 | +1.03(+0.20%) |
Jun 21, 2016 | 510.84 | 512.66 | 505.18 | 511.96 | 75,931 | +4.01(+0.79%) |
Jun 20, 2016 | 501.06 | 508.15 | 497.63 | 507.95 | 83,843 | +8.74(+1.75%) |
Jun 17, 2016 | 497.17 | 500.36 | 494.57 | 499.21 | 115,486 | +0.09(+0.02%) |
Jun 16, 2016 | 493.71 | 501.17 | 490.89 | 499.13 | 54,874 | +3.44(+0.70%) |
Jun 15, 2016 | 499.49 | 500.19 | 492.44 | 495.68 | 44,199 | -3.05(-0.61%) |
Jun 14, 2016 | 495.78 | 501.52 | 495.78 | 498.73 | 44,514 | +0.52(+0.10%) |
Jun 13, 2016 | 503.90 | 507.20 | 494.50 | 498.21 | 63,512 | -6.65(-1.32%) |
Jun 10, 2016 | 515.38 | 515.97 | 502.27 | 504.86 | 106,064 | -14.95(-2.88%) |
Jun 09, 2016 | 516.31 | 520.51 | 513.99 | 519.81 | 39,101 | +2.02(+0.39%) |
Jun 08, 2016 | 516.47 | 519.47 | 514.07 | 517.79 | 58,445 | +0.64(+0.12%) |
Jun 07, 2016 | 520.41 | 520.41 | 515.15 | 517.15 | 49,806 | -3.41(-0.65%) |
Jun 06, 2016 | 520.22 | 524.50 | 519.26 | 520.55 | 44,875 | +0.96(+0.19%) |
Jun 03, 2016 | 523.63 | 524.88 | 517.14 | 519.59 | 44,067 | -6.43(-1.22%) |
Jun 02, 2016 | 524.07 | 527.27 | 520.17 | 526.02 | 56,605 | +2.21(+0.42%) |