Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 530.24 | 530.24 | 529.64 | 529.64 | 42 | -0.36(-0.07%) |
Aug 30, 2016 | 531.29 | 531.29 | 530.00 | 530.00 | 80 | -0.24(-0.04%) |
Aug 26, 2016 | 526.51 | 530.24 | 522.77 | 530.24 | 1 | +1.04(+0.20%) |
Aug 25, 2016 | 532.63 | 532.63 | 529.20 | 529.20 | 46 | -3.14(-0.59%) |
Aug 24, 2016 | 528.60 | 533.98 | 527.70 | 532.33 | 251 | +5.08(+0.96%) |
Aug 23, 2016 | 527.25 | 527.25 | 527.25 | 527.25 | 13 | -3.44(-0.65%) |
Aug 22, 2016 | 533.82 | 533.82 | 530.69 | 530.69 | 25 | +1.79(+0.34%) |
Aug 19, 2016 | 531.74 | 531.74 | 528.90 | 528.90 | 19 | -2.05(-0.39%) |
Aug 18, 2016 | 531.65 | 531.65 | 530.94 | 530.94 | 42 | -3.03(-0.57%) |
Aug 17, 2016 | 536.07 | 537.46 | 533.98 | 533.98 | 140 | +4.63(+0.87%) |
Aug 16, 2016 | 529.34 | 529.34 | 529.34 | 529.34 | 14 | +3.88(+0.74%) |
Aug 15, 2016 | 526.62 | 526.95 | 525.46 | 525.46 | 563 | -10.90(-2.03%) |
Aug 10, 2016 | 530.99 | 536.36 | 530.99 | 536.36 | 3 | +3.90(+0.73%) |
Aug 09, 2016 | 529.96 | 533.23 | 529.96 | 532.46 | 191 | -2.56(-0.48%) |
Aug 08, 2016 | 535.02 | 535.02 | 535.02 | 535.02 | 35 | -0.08(-0.01%) |
Aug 05, 2016 | 537.71 | 537.71 | 535.10 | 535.10 | 28 | -12.62(-2.30%) |
Aug 04, 2016 | 547.72 | 547.72 | 547.72 | 547.72 | 272 | -5.38(-0.97%) |
Aug 03, 2016 | 555.48 | 555.48 | 553.09 | 553.09 | 27 | -7.47(-1.33%) |
Aug 02, 2016 | 558.02 | 560.56 | 558.02 | 560.56 | 23 | +15.83(+2.91%) |
Aug 01, 2016 | 552.64 | 552.64 | 544.73 | 544.73 | 149 | -7.17(-1.30%) |
Jul 29, 2016 | 553.09 | 553.09 | 551.90 | 551.90 | 47 | -7.47(-1.34%) |
Jul 28, 2016 | 559.37 | 559.37 | 559.37 | 559.37 | 38 | -1.94(-0.35%) |
Jul 27, 2016 | 556.98 | 561.31 | 552.94 | 561.31 | 610 | -14.07(-2.44%) |
Jul 26, 2016 | 575.38 | 575.38 | 575.38 | 575.38 | 7 | -3.05(-0.53%) |
Jul 25, 2016 | 578.43 | 578.43 | 578.43 | 578.43 | 8 | +0.54(+0.09%) |
Jul 22, 2016 | 577.89 | 577.89 | 577.89 | 577.89 | 15 | -5.54(-0.95%) |
Jul 21, 2016 | 582.37 | 583.71 | 582.37 | 583.42 | 37 | +6.88(+1.19%) |
Jul 20, 2016 | 585.95 | 585.95 | 575.20 | 576.54 | 272 | -16.13(-2.72%) |
Jul 18, 2016 | 597.75 | 597.75 | 591.18 | 592.67 | 2 | -10.84(-1.80%) |
Jul 14, 2016 | 603.73 | 603.73 | 603.58 | 603.52 | 2 | -6.93(-1.14%) |
Jul 13, 2016 | 608.51 | 610.45 | 606.27 | 610.45 | 733 | +0.30(+0.05%) |
Jul 12, 2016 | 613.14 | 613.14 | 607.31 | 610.15 | 231 | -11.95(-1.92%) |
Jul 11, 2016 | 625.09 | 625.53 | 616.87 | 622.10 | 281 | -8.07(-1.28%) |
Jul 08, 2016 | 643.76 | 652.72 | 628.37 | 630.16 | 620 | -22.55(-3.46%) |
Jul 07, 2016 | 650.33 | 652.72 | 642.71 | 652.72 | 291 | -2.84(-0.43%) |
Jul 06, 2016 | 676.32 | 676.32 | 655.56 | 655.56 | 127 | -10.46(-1.57%) |
Jul 05, 2016 | 666.01 | 666.01 | 666.01 | 666.01 | 31 | +13.24(+2.03%) |
Jul 01, 2016 | 655.71 | 652.77 | 652.77 | 652.77 | 87 | -3.68(-0.56%) |
Jun 30, 2016 | 670.64 | 670.64 | 656.45 | 656.45 | 158 | -17.48(-2.59%) |
Jun 29, 2016 | 683.04 | 683.04 | 672.14 | 673.93 | 237 | -21.99(-3.16%) |
Jun 28, 2016 | 712.02 | 713.21 | 695.91 | 695.91 | 520 | -28.50(-3.93%) |
Jun 27, 2016 | 710.52 | 731.13 | 710.52 | 724.41 | 407 | +37.04(+5.39%) |
Jun 24, 2016 | 676.76 | 693.81 | 676.76 | 687.37 | 290 | +48.25(+7.55%) |
Jun 23, 2016 | 641.96 | 641.96 | 639.13 | 639.13 | 149 | -16.28(-2.48%) |
Jun 22, 2016 | 655.41 | 655.41 | 655.41 | 655.41 | 8 | -1.00(-0.15%) |
Jun 20, 2016 | 651.52 | 656.45 | 641.22 | 656.41 | 17 | -10.20(-1.53%) |
Jun 17, 2016 | 671.39 | 671.39 | 666.61 | 666.61 | 245 | +6.67(+1.01%) |
Jun 16, 2016 | 673.78 | 673.78 | 659.94 | 659.94 | 114 | +6.52(+1.00%) |
Jun 15, 2016 | 652.72 | 653.42 | 652.72 | 653.42 | 28 | -2.29(-0.35%) |
Jun 14, 2016 | 662.88 | 662.88 | 655.26 | 655.71 | 88 | +0.45(+0.07%) |
Jun 13, 2016 | 652.39 | 656.75 | 651.82 | 655.26 | 294 | +12.70(+1.98%) |
Jun 10, 2016 | 637.78 | 644.43 | 637.63 | 642.56 | 225 | +7.99(+1.26%) |
Jun 09, 2016 | 633.00 | 634.57 | 633.00 | 634.57 | 43 | +3.36(+0.53%) |
Jun 08, 2016 | 633.52 | 635.39 | 631.21 | 631.21 | 84 | -3.44(-0.54%) |
Jun 07, 2016 | 630.01 | 634.79 | 628.22 | 634.65 | 324 | +1.64(+0.26%) |
Jun 06, 2016 | 635.84 | 638.53 | 631.81 | 633.00 | 380 | -8.96(-1.40%) |
Jun 03, 2016 | 637.63 | 642.41 | 637.63 | 641.96 | 68 | +5.68(+0.89%) |
Jun 02, 2016 | 644.09 | 644.09 | 636.29 | 636.29 | 178 | +1.35(+0.21%) |