Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 501.29 | 504.27 | 492.51 | 492.86 | 368,546 | -10.89(-2.16%) |
Oct 28, 2016 | 510.60 | 512.00 | 499.89 | 503.75 | 351,914 | -6.14(-1.21%) |
Oct 27, 2016 | 517.79 | 519.90 | 509.37 | 509.89 | 287,793 | -6.67(-1.29%) |
Oct 26, 2016 | 511.47 | 519.90 | 508.18 | 516.57 | 369,611 | -2.63(-0.51%) |
Oct 25, 2016 | 524.29 | 532.72 | 517.27 | 519.20 | 339,028 | -6.32(-1.20%) |
Oct 24, 2016 | 530.44 | 532.02 | 518.14 | 525.52 | 281,178 | -5.44(-1.03%) |
Oct 21, 2016 | 531.49 | 532.72 | 526.22 | 530.96 | 251,781 | -4.39(-0.82%) |
Oct 20, 2016 | 532.19 | 537.28 | 529.56 | 535.35 | 251,616 | -2.63(-0.49%) |
Oct 19, 2016 | 531.31 | 543.34 | 529.29 | 537.99 | 423,945 | +13.87(+2.65%) |
Oct 18, 2016 | 525.70 | 528.33 | 519.37 | 524.12 | 225,762 | +6.15(+1.19%) |
Oct 17, 2016 | 524.47 | 527.63 | 516.74 | 517.97 | 216,556 | -4.92(-0.94%) |
Oct 14, 2016 | 530.44 | 533.25 | 522.62 | 522.89 | 223,674 | -6.32(-1.19%) |
Oct 13, 2016 | 520.78 | 531.05 | 519.02 | 529.21 | 338,407 | +2.63(+0.50%) |
Oct 12, 2016 | 526.57 | 529.38 | 524.40 | 526.57 | 147,621 | -2.63(-0.50%) |
Oct 11, 2016 | 532.89 | 533.95 | 525.34 | 529.21 | 176,370 | -7.20(-1.34%) |
Oct 10, 2016 | 530.44 | 538.86 | 530.44 | 536.40 | 224,651 | +11.41(+2.17%) |
Oct 07, 2016 | 526.75 | 530.09 | 521.83 | 524.99 | 231,079 | -1.75(-0.33%) |
Oct 06, 2016 | 523.59 | 529.38 | 519.55 | 526.75 | 280,860 | +5.97(+1.15%) |
Oct 05, 2016 | 514.28 | 525.26 | 512.35 | 520.78 | 335,305 | +15.63(+3.09%) |
Oct 04, 2016 | 513.75 | 516.04 | 503.06 | 505.15 | 230,420 | -4.39(-0.86%) |
Oct 03, 2016 | 514.98 | 516.04 | 505.33 | 509.54 | 263,579 | -4.57(-0.89%) |
Sep 30, 2016 | 510.95 | 516.48 | 505.33 | 514.11 | 299,652 | +7.73(+1.53%) |
Sep 29, 2016 | 495.85 | 515.16 | 495.67 | 506.38 | 643,985 | +12.99(+2.63%) |
Sep 28, 2016 | 467.93 | 493.91 | 463.36 | 493.39 | 520,510 | +27.74(+5.96%) |
Sep 27, 2016 | 467.05 | 468.28 | 458.27 | 465.65 | 295,438 | -4.39(-0.93%) |
Sep 26, 2016 | 477.23 | 477.58 | 469.33 | 470.04 | 334,169 | +2.11(+0.45%) |
Sep 23, 2016 | 481.10 | 484.78 | 467.93 | 467.93 | 423,771 | -15.28(-3.16%) |
Sep 22, 2016 | 484.43 | 487.94 | 481.98 | 483.20 | 335,328 | +5.79(+1.21%) |
Sep 21, 2016 | 469.68 | 477.58 | 467.05 | 477.41 | 399,036 | +15.28(+3.31%) |
Sep 20, 2016 | 468.10 | 468.98 | 461.96 | 462.13 | 242,620 | -4.92(-1.05%) |
Sep 19, 2016 | 474.07 | 477.06 | 467.05 | 467.05 | 279,495 | -1.76(-0.37%) |
Sep 16, 2016 | 468.98 | 471.79 | 465.21 | 468.81 | 226,640 | -5.79(-1.22%) |
Sep 15, 2016 | 470.21 | 477.50 | 467.75 | 474.60 | 210,334 | +5.97(+1.27%) |
Sep 14, 2016 | 470.74 | 478.99 | 466.00 | 468.63 | 308,416 | -2.63(-0.56%) |
Sep 13, 2016 | 479.52 | 483.03 | 468.28 | 471.26 | 369,382 | -15.98(-3.28%) |
Sep 12, 2016 | 474.25 | 489.52 | 473.37 | 487.24 | 230,026 | +7.02(+1.46%) |
Sep 09, 2016 | 498.13 | 499.80 | 480.22 | 480.22 | 368,998 | -23.88(-4.74%) |
Sep 08, 2016 | 496.37 | 506.03 | 490.75 | 504.10 | 268,345 | +12.29(+2.50%) |
Sep 07, 2016 | 496.02 | 496.02 | 489.88 | 491.81 | 316,407 | -2.46(-0.50%) |
Sep 06, 2016 | 487.24 | 494.70 | 487.24 | 494.27 | 214,517 | +6.85(+1.40%) |
Sep 02, 2016 | 485.84 | 487.42 | 487.42 | 487.42 | 142,775 | +4.21(+0.87%) |
Sep 01, 2016 | 482.85 | 484.78 | 477.76 | 483.20 | 205,790 | -1.93(-0.40%) |
Aug 31, 2016 | 494.44 | 494.44 | 483.73 | 485.13 | 229,192 | -10.01(-2.02%) |
Aug 30, 2016 | 503.75 | 506.91 | 493.39 | 495.14 | 319,408 | -5.27(-1.05%) |
Aug 29, 2016 | 495.85 | 503.83 | 495.67 | 500.41 | 151,147 | +1.58(+0.32%) |
Aug 26, 2016 | 504.10 | 510.16 | 496.55 | 498.83 | 253,384 | -3.51(-0.70%) |
Aug 25, 2016 | 504.62 | 507.43 | 499.80 | 502.34 | 118,640 | +0.88(+0.17%) |
Aug 24, 2016 | 505.68 | 509.81 | 500.41 | 501.46 | 315,352 | -7.73(-1.52%) |
Aug 23, 2016 | 503.57 | 512.35 | 503.57 | 509.19 | 255,847 | +2.63(+0.52%) |
Aug 22, 2016 | 513.93 | 513.93 | 505.33 | 506.56 | 256,752 | -13.87(-2.67%) |
Aug 19, 2016 | 520.95 | 521.30 | 514.81 | 520.43 | 259,603 | -2.46(-0.47%) |
Aug 18, 2016 | 510.60 | 524.64 | 510.60 | 522.89 | 363,275 | +14.40(+2.83%) |
Aug 17, 2016 | 507.61 | 508.66 | 501.46 | 508.49 | 258,360 | -0.53(-0.10%) |
Aug 16, 2016 | 509.19 | 511.47 | 506.03 | 509.01 | 197,147 | +1.58(+0.31%) |
Aug 15, 2016 | 498.65 | 509.72 | 498.65 | 507.43 | 177,461 | +10.71(+2.16%) |
Aug 12, 2016 | 503.57 | 505.33 | 494.62 | 496.72 | 196,090 | -3.86(-0.77%) |
Aug 11, 2016 | 496.02 | 503.57 | 493.91 | 500.59 | 333,774 | +6.67(+1.35%) |
Aug 10, 2016 | 507.08 | 507.26 | 492.86 | 493.91 | 220,400 | -9.83(-1.95%) |
Aug 09, 2016 | 512.53 | 512.70 | 500.94 | 503.75 | 251,263 | -4.74(-0.93%) |
Aug 08, 2016 | 499.71 | 512.35 | 499.71 | 508.49 | 356,618 | +11.24(+2.26%) |
Aug 05, 2016 | 490.40 | 497.78 | 487.94 | 497.25 | 317,663 | +7.38(+1.51%) |
Aug 04, 2016 | 483.91 | 492.70 | 483.91 | 489.88 | 204,823 | +3.16(+0.65%) |
Aug 03, 2016 | 475.13 | 486.72 | 473.20 | 486.72 | 359,181 | +11.06(+2.33%) |
Aug 02, 2016 | 479.17 | 481.98 | 467.23 | 475.65 | 436,361 | +1.23(+0.26%) |