Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 402.41 | 414.33 | 414.33 | 414.33 | 7,804 | +14.16(+3.54%) |
Jun 30, 2016 | 395.70 | 400.92 | 388.25 | 400.18 | 7,424 | +5.96(+1.51%) |
Jun 29, 2016 | 379.31 | 395.70 | 374.09 | 394.21 | 8,543 | +17.89(+4.75%) |
Jun 28, 2016 | 373.35 | 389.00 | 371.11 | 376.33 | 9,740 | +7.45(+2.02%) |
Jun 27, 2016 | 389.98 | 390.70 | 365.24 | 368.88 | 14,759 | -26.19(-6.63%) |
Jun 24, 2016 | 386.34 | 399.43 | 383.43 | 395.07 | 21,400 | -10.91(-2.69%) |
Jun 23, 2016 | 403.07 | 409.62 | 401.81 | 405.98 | 8,859 | +9.46(+2.39%) |
Jun 22, 2016 | 403.07 | 405.25 | 392.89 | 396.52 | 7,790 | -7.27(-1.80%) |
Jun 21, 2016 | 397.98 | 404.53 | 395.80 | 403.80 | 7,466 | +4.36(+1.09%) |
Jun 20, 2016 | 407.44 | 411.80 | 397.98 | 399.43 | 8,316 | -3.64(-0.90%) |
Jun 17, 2016 | 383.43 | 404.89 | 381.25 | 403.07 | 29,134 | +20.37(+5.32%) |
Jun 16, 2016 | 373.24 | 385.61 | 367.42 | 382.70 | 9,953 | +8.00(+2.14%) |
Jun 15, 2016 | 372.51 | 379.79 | 372.51 | 374.70 | 8,060 | +0.73(+0.19%) |
Jun 14, 2016 | 375.42 | 380.52 | 371.79 | 373.97 | 6,476 | -3.64(-0.96%) |
Jun 13, 2016 | 377.61 | 381.97 | 373.97 | 377.61 | 5,871 | -2.18(-0.57%) |
Jun 10, 2016 | 384.15 | 391.43 | 379.79 | 379.79 | 6,442 | -10.19(-2.61%) |
Jun 09, 2016 | 399.43 | 403.83 | 389.98 | 389.98 | 9,850 | -10.91(-2.72%) |
Jun 08, 2016 | 384.15 | 401.62 | 379.06 | 400.89 | 12,119 | +18.19(+4.75%) |
Jun 07, 2016 | 374.70 | 383.43 | 371.78 | 382.70 | 5,177 | +6.55(+1.74%) |
Jun 06, 2016 | 384.15 | 385.61 | 371.06 | 376.15 | 6,833 | -7.28(-1.90%) |
Jun 03, 2016 | 389.25 | 395.21 | 379.43 | 383.43 | 6,677 | -4.37(-1.13%) |
Jun 02, 2016 | 363.78 | 388.52 | 360.87 | 387.79 | 12,737 | +31.29(+8.78%) |