Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 532.61 | 538.13 | 525.70 | 532.88 | 36,592 | +1.70(+0.32%) |
Sep 29, 2016 | 528.22 | 533.78 | 525.09 | 531.18 | 38,881 | +0.62(+0.12%) |
Sep 28, 2016 | 528.98 | 532.92 | 528.50 | 530.56 | 31,255 | +2.36(+0.45%) |
Sep 27, 2016 | 527.58 | 529.23 | 524.97 | 528.20 | 14,208 | -0.34(-0.06%) |
Sep 26, 2016 | 526.65 | 529.87 | 524.05 | 528.53 | 25,634 | +0.47(+0.09%) |
Sep 23, 2016 | 523.38 | 529.46 | 520.53 | 528.07 | 28,856 | +1.55(+0.29%) |
Sep 22, 2016 | 526.40 | 535.17 | 523.14 | 526.52 | 41,333 | -1.20(-0.23%) |
Sep 21, 2016 | 521.43 | 528.11 | 520.10 | 527.71 | 23,242 | +7.55(+1.45%) |
Sep 20, 2016 | 515.40 | 527.39 | 514.94 | 520.16 | 63,333 | +6.09(+1.19%) |
Sep 19, 2016 | 506.94 | 514.64 | 503.31 | 514.07 | 76,138 | +8.02(+1.58%) |
Sep 16, 2016 | 502.58 | 508.33 | 500.22 | 506.05 | 76,115 | +2.21(+0.44%) |
Sep 15, 2016 | 493.29 | 505.48 | 492.87 | 503.84 | 39,281 | +9.43(+1.91%) |
Sep 14, 2016 | 494.08 | 500.10 | 490.90 | 494.42 | 57,178 | +0.30(+0.06%) |
Sep 13, 2016 | 495.36 | 498.41 | 490.92 | 494.12 | 39,484 | -3.01(-0.61%) |
Sep 12, 2016 | 494.04 | 501.71 | 493.56 | 497.13 | 58,939 | +2.57(+0.52%) |
Sep 09, 2016 | 500.37 | 500.94 | 491.92 | 494.55 | 30,559 | -6.39(-1.28%) |
Sep 08, 2016 | 508.30 | 510.98 | 500.49 | 500.94 | 51,337 | -9.60(-1.88%) |
Sep 07, 2016 | 510.98 | 511.87 | 501.54 | 510.54 | 57,229 | +0.52(+0.10%) |
Sep 06, 2016 | 509.89 | 511.87 | 502.75 | 510.02 | 60,682 | +0.22(+0.04%) |
Sep 02, 2016 | 502.82 | 509.80 | 509.80 | 509.80 | 23,343 | +9.92(+1.98%) |
Sep 01, 2016 | 495.42 | 500.97 | 494.10 | 499.88 | 32,694 | +6.13(+1.24%) |
Aug 31, 2016 | 487.92 | 494.53 | 485.44 | 493.75 | 50,131 | +4.74(+0.97%) |
Aug 30, 2016 | 488.38 | 489.50 | 481.55 | 489.01 | 45,208 | +2.35(+0.48%) |
Aug 29, 2016 | 486.38 | 491.56 | 485.01 | 486.66 | 31,237 | -0.29(-0.06%) |
Aug 26, 2016 | 488.69 | 491.57 | 481.77 | 486.95 | 27,725 | -1.66(-0.34%) |
Aug 25, 2016 | 490.99 | 492.73 | 487.25 | 488.61 | 32,682 | -2.62(-0.53%) |
Aug 24, 2016 | 494.64 | 495.46 | 489.98 | 491.23 | 24,466 | -3.32(-0.67%) |
Aug 23, 2016 | 498.68 | 498.68 | 490.08 | 494.55 | 35,765 | -2.89(-0.58%) |
Aug 22, 2016 | 495.67 | 498.45 | 495.04 | 497.44 | 14,075 | -1.41(-0.28%) |
Aug 19, 2016 | 499.12 | 504.49 | 498.02 | 498.86 | 43,668 | -0.80(-0.16%) |
Aug 18, 2016 | 495.10 | 502.30 | 495.10 | 499.66 | 46,013 | +4.80(+0.97%) |
Aug 17, 2016 | 492.78 | 496.53 | 489.99 | 494.86 | 45,746 | +4.14(+0.84%) |
Aug 16, 2016 | 488.49 | 495.46 | 487.25 | 490.72 | 56,142 | +2.80(+0.57%) |
Aug 15, 2016 | 487.42 | 489.08 | 484.47 | 487.92 | 29,931 | +1.37(+0.28%) |
Aug 12, 2016 | 486.16 | 490.04 | 481.79 | 486.55 | 29,290 | +1.22(+0.25%) |
Aug 11, 2016 | 476.78 | 486.17 | 476.78 | 485.33 | 26,735 | +9.29(+1.95%) |
Aug 10, 2016 | 475.15 | 481.94 | 474.38 | 476.04 | 41,153 | +1.47(+0.31%) |
Aug 09, 2016 | 474.87 | 478.51 | 471.44 | 474.57 | 36,960 | +0.65(+0.14%) |
Aug 08, 2016 | 468.68 | 476.21 | 464.93 | 473.93 | 22,438 | +5.82(+1.24%) |
Aug 05, 2016 | 477.08 | 477.57 | 465.87 | 468.10 | 14,389 | -6.67(-1.40%) |
Aug 04, 2016 | 474.95 | 479.50 | 470.25 | 474.77 | 48,623 | -2.41(-0.51%) |
Aug 03, 2016 | 464.33 | 477.64 | 464.33 | 477.18 | 37,256 | +11.18(+2.40%) |
Aug 02, 2016 | 474.41 | 474.41 | 460.79 | 466.00 | 28,934 | -7.13(-1.51%) |
Aug 01, 2016 | 479.25 | 479.25 | 472.10 | 473.13 | 39,373 | -3.54(-0.74%) |
Jul 29, 2016 | 479.06 | 479.22 | 471.17 | 476.68 | 54,011 | -1.98(-0.41%) |
Jul 28, 2016 | 480.81 | 484.07 | 477.71 | 478.66 | 24,672 | -2.45(-0.51%) |
Jul 27, 2016 | 479.60 | 485.75 | 478.60 | 481.11 | 26,031 | +2.36(+0.49%) |
Jul 26, 2016 | 483.25 | 483.25 | 475.88 | 478.75 | 26,832 | -2.55(-0.53%) |
Jul 25, 2016 | 485.88 | 490.69 | 480.49 | 481.30 | 44,653 | -4.70(-0.97%) |
Jul 22, 2016 | 472.54 | 486.00 | 472.54 | 486.00 | 30,615 | +11.69(+2.47%) |
Jul 21, 2016 | 475.69 | 476.66 | 469.19 | 474.31 | 20,282 | -1.47(-0.31%) |
Jul 20, 2016 | 476.09 | 481.78 | 474.54 | 475.78 | 26,150 | -2.05(-0.43%) |
Jul 19, 2016 | 470.89 | 482.40 | 470.87 | 477.83 | 55,713 | +2.98(+0.63%) |
Jul 18, 2016 | 474.00 | 482.86 | 470.93 | 474.85 | 25,351 | +1.10(+0.23%) |
Jul 15, 2016 | 485.99 | 485.99 | 472.98 | 473.75 | 30,834 | -11.97(-2.47%) |
Jul 14, 2016 | 488.28 | 491.33 | 485.32 | 485.72 | 33,602 | +1.60(+0.33%) |
Jul 13, 2016 | 484.61 | 488.14 | 481.06 | 484.12 | 33,982 | -1.25(-0.26%) |
Jul 12, 2016 | 480.62 | 490.20 | 480.62 | 485.36 | 35,094 | +5.03(+1.05%) |
Jul 11, 2016 | 477.55 | 481.23 | 472.23 | 480.33 | 40,832 | +4.25(+0.89%) |
Jul 08, 2016 | 496.94 | 493.71 | 474.80 | 476.08 | 84,816 | -17.62(-3.57%) |
Jul 07, 2016 | 473.24 | 496.25 | 473.24 | 493.71 | 104,407 | +20.50(+4.33%) |
Jul 06, 2016 | 466.64 | 474.96 | 464.52 | 473.21 | 106,715 | +7.65(+1.64%) |
Jul 05, 2016 | 465.25 | 473.61 | 462.84 | 465.56 | 39,810 | -0.25(-0.05%) |