Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 454.82 | 465.47 | 446.45 | 447.98 | 10,914 | -2.28(-0.51%) |
Sep 29, 2016 | 454.82 | 462.53 | 450.26 | 450.26 | 4,167 | -8.37(-1.82%) |
Sep 28, 2016 | 444.93 | 458.62 | 444.93 | 458.62 | 4,833 | +15.97(+3.61%) |
Sep 27, 2016 | 450.85 | 452.34 | 440.42 | 442.65 | 6,840 | -9.69(-2.14%) |
Sep 26, 2016 | 459.79 | 463.52 | 451.59 | 452.34 | 6,044 | -11.18(-2.41%) |
Sep 23, 2016 | 461.28 | 463.52 | 452.34 | 463.52 | 6,837 | +0.75(+0.16%) |
Sep 22, 2016 | 456.06 | 464.26 | 452.34 | 462.77 | 5,635 | +11.92(+2.64%) |
Sep 21, 2016 | 453.08 | 454.57 | 437.06 | 450.85 | 9,524 | +1.49(+0.33%) |
Sep 20, 2016 | 459.79 | 459.79 | 442.65 | 449.36 | 18,089 | -7.45(-1.63%) |
Sep 19, 2016 | 444.89 | 464.43 | 444.50 | 456.81 | 9,780 | +19.38(+4.43%) |
Sep 16, 2016 | 453.08 | 454.57 | 435.94 | 437.44 | 37,647 | -14.90(-3.29%) |
Sep 15, 2016 | 454.57 | 460.16 | 446.38 | 452.34 | 5,165 | +0.00(+0.00%) |
Sep 14, 2016 | 441.91 | 457.56 | 438.55 | 452.34 | 8,350 | +11.18(+2.53%) |
Sep 13, 2016 | 447.12 | 447.12 | 435.20 | 441.16 | 7,615 | -12.67(-2.79%) |
Sep 12, 2016 | 444.89 | 459.05 | 439.67 | 453.83 | 8,411 | +5.96(+1.33%) |
Sep 09, 2016 | 469.48 | 475.44 | 447.12 | 447.87 | 12,842 | -30.55(-6.39%) |
Sep 08, 2016 | 485.87 | 486.62 | 474.69 | 478.42 | 12,410 | -9.69(-1.98%) |
Sep 07, 2016 | 494.82 | 495.56 | 486.62 | 488.11 | 5,149 | -6.71(-1.36%) |
Sep 06, 2016 | 507.48 | 510.46 | 491.83 | 494.82 | 5,534 | -13.41(-2.64%) |
Sep 02, 2016 | 507.48 | 508.23 | 508.23 | 508.23 | 6,139 | +4.47(+0.89%) |
Sep 01, 2016 | 517.92 | 520.90 | 498.54 | 503.76 | 6,625 | -15.65(-3.01%) |
Aug 31, 2016 | 512.70 | 524.62 | 509.72 | 519.41 | 9,729 | +7.45(+1.46%) |
Aug 30, 2016 | 510.46 | 516.43 | 505.99 | 511.95 | 7,247 | +0.75(+0.15%) |
Aug 29, 2016 | 511.95 | 521.64 | 507.48 | 511.21 | 4,481 | +2.24(+0.44%) |
Aug 26, 2016 | 511.95 | 517.54 | 500.03 | 508.97 | 4,407 | -2.98(-0.58%) |
Aug 25, 2016 | 501.52 | 514.94 | 501.52 | 511.95 | 4,196 | +8.20(+1.63%) |
Aug 24, 2016 | 511.95 | 511.95 | 500.40 | 503.76 | 4,572 | -8.94(-1.74%) |
Aug 23, 2016 | 510.46 | 520.90 | 508.97 | 512.70 | 7,190 | +2.24(+0.44%) |
Aug 22, 2016 | 510.46 | 511.21 | 501.52 | 510.46 | 5,517 | -0.75(-0.15%) |
Aug 19, 2016 | 504.50 | 511.95 | 500.79 | 511.21 | 4,779 | +6.71(+1.33%) |
Aug 18, 2016 | 503.76 | 510.65 | 503.76 | 504.50 | 6,510 | +0.75(+0.15%) |
Aug 17, 2016 | 531.33 | 531.33 | 494.78 | 503.76 | 10,239 | -28.32(-5.32%) |
Aug 16, 2016 | 529.10 | 532.82 | 520.15 | 532.08 | 11,221 | +0.75(+0.14%) |
Aug 15, 2016 | 504.50 | 533.57 | 504.50 | 531.33 | 11,167 | +26.83(+5.32%) |
Aug 12, 2016 | 485.13 | 506.74 | 485.13 | 504.50 | 8,127 | +18.63(+3.83%) |
Aug 11, 2016 | 491.83 | 491.83 | 478.42 | 485.87 | 8,862 | +1.49(+0.31%) |
Aug 10, 2016 | 487.36 | 491.83 | 478.42 | 484.38 | 7,144 | -2.98(-0.61%) |
Aug 09, 2016 | 494.82 | 497.80 | 480.66 | 487.36 | 7,213 | -5.96(-1.21%) |
Aug 08, 2016 | 485.13 | 497.80 | 483.64 | 493.32 | 15,465 | +10.43(+2.16%) |
Aug 05, 2016 | 450.10 | 500.04 | 450.10 | 482.89 | 27,001 | +59.62(+14.08%) |
Aug 04, 2016 | 432.22 | 436.69 | 419.55 | 423.28 | 8,564 | -4.47(-1.05%) |
Aug 03, 2016 | 426.26 | 435.20 | 420.30 | 427.75 | 9,072 | +2.24(+0.53%) |
Aug 02, 2016 | 439.67 | 439.67 | 424.02 | 425.51 | 10,427 | -14.16(-3.22%) |
Aug 01, 2016 | 443.40 | 445.63 | 435.94 | 439.67 | 4,590 | -4.47(-1.01%) |
Jul 29, 2016 | 435.20 | 444.14 | 435.20 | 444.14 | 10,111 | +5.96(+1.36%) |
Jul 28, 2016 | 429.98 | 440.42 | 427.00 | 438.18 | 3,731 | +7.45(+1.73%) |
Jul 27, 2016 | 441.91 | 443.40 | 429.24 | 430.73 | 6,408 | -8.20(-1.87%) |
Jul 26, 2016 | 453.83 | 456.06 | 438.93 | 438.93 | 6,949 | -12.67(-2.81%) |
Jul 25, 2016 | 447.12 | 454.57 | 442.65 | 451.59 | 6,877 | +1.49(+0.33%) |
Jul 22, 2016 | 453.08 | 456.81 | 445.63 | 450.10 | 8,671 | +0.00(+0.00%) |
Jul 21, 2016 | 445.63 | 456.81 | 432.22 | 450.10 | 13,344 | -8.94(-1.95%) |
Jul 20, 2016 | 443.40 | 459.79 | 439.67 | 459.05 | 12,221 | +14.90(+3.36%) |
Jul 19, 2016 | 432.22 | 444.14 | 429.24 | 444.14 | 8,884 | +14.16(+3.29%) |
Jul 18, 2016 | 413.59 | 429.98 | 412.10 | 429.98 | 10,440 | +17.14(+4.15%) |
Jul 15, 2016 | 409.86 | 414.33 | 402.41 | 412.84 | 6,200 | +7.45(+1.84%) |
Jul 14, 2016 | 424.02 | 425.29 | 404.65 | 405.39 | 10,197 | -15.65(-3.72%) |
Jul 13, 2016 | 436.69 | 439.67 | 412.84 | 421.04 | 8,674 | -13.41(-3.09%) |
Jul 12, 2016 | 426.26 | 441.16 | 424.77 | 434.45 | 10,084 | +8.94(+2.10%) |
Jul 11, 2016 | 415.08 | 426.26 | 409.86 | 425.51 | 7,845 | +11.18(+2.70%) |
Jul 08, 2016 | 400.92 | 414.33 | 394.21 | 414.33 | 10,476 | +20.12(+5.10%) |
Jul 07, 2016 | 389.00 | 397.19 | 389.00 | 394.21 | 3,662 | +5.96(+1.54%) |
Jul 06, 2016 | 383.78 | 388.25 | 380.05 | 388.25 | 8,130 | +3.73(+0.97%) |
Jul 05, 2016 | 410.61 | 414.33 | 381.55 | 384.52 | 20,276 | -29.81(-7.19%) |