Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 532.86 | 538.39 | 525.95 | 533.13 | 36,575 | +1.70(+0.32%) |
Sep 29, 2016 | 528.47 | 534.03 | 525.34 | 531.43 | 38,863 | +0.62(+0.12%) |
Sep 28, 2016 | 529.23 | 533.17 | 528.76 | 530.81 | 31,240 | +2.36(+0.45%) |
Sep 27, 2016 | 527.83 | 529.48 | 525.21 | 528.45 | 14,202 | -0.34(-0.06%) |
Sep 26, 2016 | 526.90 | 530.12 | 524.30 | 528.78 | 25,621 | +0.47(+0.09%) |
Sep 23, 2016 | 523.62 | 529.71 | 520.78 | 528.32 | 28,842 | +1.55(+0.29%) |
Sep 22, 2016 | 526.65 | 535.42 | 523.39 | 526.77 | 41,313 | -1.20(-0.23%) |
Sep 21, 2016 | 521.68 | 528.36 | 520.35 | 527.96 | 23,231 | +7.55(+1.45%) |
Sep 20, 2016 | 515.65 | 527.64 | 515.18 | 520.41 | 63,303 | +6.10(+1.19%) |
Sep 19, 2016 | 507.18 | 514.88 | 503.55 | 514.31 | 76,102 | +8.02(+1.59%) |
Sep 16, 2016 | 502.82 | 508.57 | 500.46 | 506.29 | 76,079 | +2.21(+0.44%) |
Sep 15, 2016 | 493.53 | 505.71 | 493.10 | 504.08 | 39,263 | +9.43(+1.91%) |
Sep 14, 2016 | 494.31 | 500.33 | 491.13 | 494.65 | 57,151 | +0.30(+0.06%) |
Sep 13, 2016 | 495.59 | 498.65 | 491.15 | 494.35 | 39,465 | -3.01(-0.61%) |
Sep 12, 2016 | 494.28 | 501.94 | 493.79 | 497.36 | 58,911 | +2.57(+0.52%) |
Sep 09, 2016 | 500.61 | 501.18 | 492.15 | 494.79 | 30,544 | -6.39(-1.27%) |
Sep 08, 2016 | 508.54 | 511.22 | 500.73 | 501.18 | 51,312 | -9.60(-1.88%) |
Sep 07, 2016 | 511.22 | 512.11 | 501.78 | 510.78 | 57,202 | +0.52(+0.10%) |
Sep 06, 2016 | 510.13 | 512.11 | 502.99 | 510.26 | 60,653 | +0.22(+0.04%) |
Sep 02, 2016 | 503.06 | 510.04 | 510.04 | 510.04 | 23,332 | +9.92(+1.98%) |
Sep 01, 2016 | 495.65 | 501.20 | 494.33 | 500.12 | 32,678 | +6.13(+1.24%) |
Aug 31, 2016 | 488.15 | 494.77 | 485.67 | 493.98 | 50,107 | +4.74(+0.97%) |
Aug 30, 2016 | 488.62 | 489.73 | 481.78 | 489.25 | 45,187 | +2.36(+0.48%) |
Aug 29, 2016 | 486.61 | 491.79 | 485.24 | 486.89 | 31,222 | -0.29(-0.06%) |
Aug 26, 2016 | 488.93 | 491.80 | 482.00 | 487.18 | 27,711 | -1.66(-0.34%) |
Aug 25, 2016 | 491.22 | 492.96 | 487.48 | 488.84 | 32,666 | -2.62(-0.53%) |
Aug 24, 2016 | 494.88 | 495.69 | 490.21 | 491.46 | 24,455 | -3.32(-0.67%) |
Aug 23, 2016 | 498.91 | 498.91 | 490.31 | 494.79 | 35,749 | -2.89(-0.58%) |
Aug 22, 2016 | 495.90 | 498.69 | 495.27 | 497.68 | 14,068 | -1.42(-0.28%) |
Aug 19, 2016 | 499.35 | 504.73 | 498.26 | 499.10 | 43,648 | -0.80(-0.16%) |
Aug 18, 2016 | 495.33 | 502.54 | 495.33 | 499.90 | 45,991 | +4.80(+0.97%) |
Aug 17, 2016 | 493.02 | 496.77 | 490.22 | 495.10 | 45,725 | +4.14(+0.84%) |
Aug 16, 2016 | 488.72 | 495.69 | 487.48 | 490.95 | 56,116 | +2.80(+0.57%) |
Aug 15, 2016 | 487.65 | 489.31 | 484.70 | 488.15 | 29,917 | +1.37(+0.28%) |
Aug 12, 2016 | 486.39 | 490.27 | 482.02 | 486.78 | 29,276 | +1.22(+0.25%) |
Aug 11, 2016 | 477.01 | 486.40 | 477.01 | 485.56 | 26,722 | +9.30(+1.95%) |
Aug 10, 2016 | 475.37 | 482.17 | 474.61 | 476.26 | 41,133 | +1.46(+0.31%) |
Aug 09, 2016 | 475.10 | 478.74 | 471.67 | 474.80 | 36,942 | +0.65(+0.14%) |
Aug 08, 2016 | 468.90 | 476.44 | 465.15 | 474.15 | 22,428 | +5.83(+1.24%) |
Aug 05, 2016 | 477.31 | 477.80 | 466.10 | 468.32 | 14,382 | -6.67(-1.40%) |
Aug 04, 2016 | 475.18 | 479.72 | 470.47 | 475.00 | 48,600 | -2.41(-0.51%) |
Aug 03, 2016 | 464.55 | 477.87 | 464.55 | 477.41 | 37,238 | +11.19(+2.40%) |
Aug 02, 2016 | 474.63 | 474.63 | 461.01 | 466.22 | 28,920 | -7.14(-1.51%) |
Aug 01, 2016 | 479.48 | 479.48 | 472.32 | 473.36 | 39,355 | -3.54(-0.74%) |
Jul 29, 2016 | 479.29 | 479.44 | 471.39 | 476.90 | 53,986 | -1.99(-0.41%) |
Jul 28, 2016 | 481.03 | 484.30 | 477.94 | 478.88 | 24,660 | -2.45(-0.51%) |
Jul 27, 2016 | 479.83 | 485.98 | 478.82 | 481.33 | 26,019 | +2.36(+0.49%) |
Jul 26, 2016 | 483.48 | 483.48 | 476.11 | 478.98 | 26,820 | -2.55(-0.53%) |
Jul 25, 2016 | 486.11 | 490.92 | 480.71 | 481.52 | 44,632 | -4.71(-0.97%) |
Jul 22, 2016 | 472.77 | 486.23 | 472.77 | 486.23 | 30,601 | +11.70(+2.46%) |
Jul 21, 2016 | 475.92 | 476.88 | 469.41 | 474.53 | 20,273 | -1.47(-0.31%) |
Jul 20, 2016 | 476.32 | 482.01 | 474.76 | 476.01 | 26,137 | -2.05(-0.43%) |
Jul 19, 2016 | 471.11 | 482.63 | 471.09 | 478.06 | 55,686 | +2.98(+0.63%) |
Jul 18, 2016 | 474.22 | 483.09 | 471.15 | 475.07 | 25,339 | +1.10(+0.23%) |
Jul 15, 2016 | 486.22 | 486.22 | 473.20 | 473.97 | 30,819 | -11.98(-2.47%) |
Jul 14, 2016 | 488.51 | 491.57 | 485.55 | 485.95 | 33,586 | +1.60(+0.33%) |
Jul 13, 2016 | 484.84 | 488.37 | 481.29 | 484.35 | 33,965 | -1.25(-0.26%) |
Jul 12, 2016 | 480.84 | 490.43 | 480.84 | 485.59 | 35,077 | +5.03(+1.05%) |
Jul 11, 2016 | 477.77 | 481.46 | 472.46 | 480.56 | 40,812 | +4.25(+0.89%) |
Jul 08, 2016 | 497.17 | 493.94 | 475.02 | 476.31 | 84,776 | -17.63(-3.57%) |
Jul 07, 2016 | 473.47 | 496.48 | 473.47 | 493.94 | 104,358 | +20.51(+4.33%) |
Jul 06, 2016 | 466.86 | 475.19 | 464.74 | 473.43 | 106,665 | +7.66(+1.64%) |
Jul 05, 2016 | 465.48 | 473.83 | 463.06 | 465.78 | 39,791 | -0.25(-0.05%) |