Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 537.24 | 542.81 | 530.27 | 537.51 | 36,277 | +1.71(+0.32%) |
Sep 29, 2016 | 532.81 | 538.42 | 529.65 | 535.79 | 38,546 | +0.63(+0.12%) |
Sep 28, 2016 | 533.58 | 537.55 | 533.10 | 535.17 | 30,985 | +2.38(+0.45%) |
Sep 27, 2016 | 532.17 | 533.82 | 529.53 | 532.78 | 14,086 | -0.34(-0.06%) |
Sep 26, 2016 | 531.23 | 534.47 | 528.60 | 533.12 | 25,413 | +0.47(+0.09%) |
Sep 23, 2016 | 527.92 | 534.06 | 525.06 | 532.65 | 28,607 | +1.56(+0.29%) |
Sep 22, 2016 | 530.97 | 539.82 | 527.69 | 531.09 | 40,977 | -1.21(-0.23%) |
Sep 21, 2016 | 525.96 | 532.70 | 524.62 | 532.30 | 23,042 | +7.61(+1.45%) |
Sep 20, 2016 | 519.88 | 531.97 | 519.41 | 524.68 | 62,787 | +6.15(+1.19%) |
Sep 19, 2016 | 511.35 | 519.11 | 507.68 | 518.54 | 75,482 | +8.09(+1.58%) |
Sep 16, 2016 | 506.95 | 512.75 | 504.57 | 510.45 | 75,459 | +2.23(+0.44%) |
Sep 15, 2016 | 497.58 | 509.87 | 497.15 | 508.22 | 38,943 | +9.51(+1.91%) |
Sep 14, 2016 | 498.37 | 504.44 | 495.17 | 498.71 | 56,685 | +0.30(+0.06%) |
Sep 13, 2016 | 499.66 | 502.74 | 495.19 | 498.41 | 39,144 | -3.04(-0.61%) |
Sep 12, 2016 | 498.33 | 506.06 | 497.85 | 501.44 | 58,431 | +2.59(+0.52%) |
Sep 09, 2016 | 504.72 | 505.29 | 496.19 | 498.85 | 30,295 | -6.44(-1.27%) |
Sep 08, 2016 | 512.72 | 515.42 | 504.84 | 505.29 | 50,894 | -9.68(-1.88%) |
Sep 07, 2016 | 515.42 | 516.32 | 505.90 | 514.98 | 56,737 | +0.52(+0.10%) |
Sep 06, 2016 | 514.32 | 516.31 | 507.12 | 514.45 | 60,159 | +0.22(+0.04%) |
Sep 02, 2016 | 507.19 | 514.23 | 514.23 | 514.23 | 23,142 | +10.00(+1.98%) |
Sep 01, 2016 | 499.72 | 505.32 | 498.39 | 504.23 | 32,412 | +6.19(+1.24%) |
Aug 31, 2016 | 492.16 | 498.83 | 489.65 | 498.04 | 49,699 | +4.78(+0.97%) |
Aug 30, 2016 | 492.63 | 493.75 | 485.73 | 493.26 | 44,819 | +2.38(+0.48%) |
Aug 29, 2016 | 490.60 | 495.83 | 489.22 | 490.89 | 30,968 | -0.30(-0.06%) |
Aug 26, 2016 | 492.94 | 495.84 | 485.95 | 491.18 | 27,486 | -1.68(-0.34%) |
Aug 25, 2016 | 495.25 | 497.01 | 491.49 | 492.86 | 32,400 | -2.64(-0.53%) |
Aug 24, 2016 | 498.94 | 499.76 | 494.24 | 495.50 | 24,256 | -3.35(-0.67%) |
Aug 23, 2016 | 503.01 | 503.01 | 494.34 | 498.85 | 35,457 | -2.92(-0.58%) |
Aug 22, 2016 | 499.97 | 502.78 | 499.34 | 501.77 | 13,953 | -1.43(-0.28%) |
Aug 19, 2016 | 503.45 | 508.87 | 502.35 | 503.19 | 43,292 | -0.81(-0.16%) |
Aug 18, 2016 | 499.40 | 506.66 | 499.40 | 504.00 | 45,616 | +4.84(+0.97%) |
Aug 17, 2016 | 497.06 | 500.85 | 494.25 | 499.16 | 45,352 | +4.18(+0.84%) |
Aug 16, 2016 | 492.73 | 499.76 | 491.49 | 494.98 | 55,659 | +2.83(+0.57%) |
Aug 15, 2016 | 491.65 | 493.33 | 488.68 | 492.16 | 29,673 | +1.38(+0.28%) |
Aug 12, 2016 | 490.38 | 494.29 | 485.97 | 490.78 | 29,037 | +1.23(+0.25%) |
Aug 11, 2016 | 480.93 | 490.40 | 480.93 | 489.55 | 26,504 | +9.37(+1.95%) |
Aug 10, 2016 | 479.27 | 486.13 | 478.50 | 480.17 | 40,798 | +1.48(+0.31%) |
Aug 09, 2016 | 479.00 | 482.67 | 475.54 | 478.70 | 36,642 | +0.65(+0.14%) |
Aug 08, 2016 | 472.75 | 480.35 | 468.97 | 478.04 | 22,245 | +5.87(+1.24%) |
Aug 05, 2016 | 481.23 | 481.73 | 469.92 | 472.17 | 14,265 | -6.73(-1.40%) |
Aug 04, 2016 | 479.08 | 483.66 | 474.33 | 478.90 | 48,204 | -2.43(-0.51%) |
Aug 03, 2016 | 468.36 | 481.79 | 468.36 | 481.33 | 36,935 | +11.28(+2.40%) |
Aug 02, 2016 | 478.53 | 478.53 | 464.80 | 470.05 | 28,684 | -7.19(-1.51%) |
Aug 01, 2016 | 483.41 | 483.41 | 476.20 | 477.25 | 39,034 | -3.57(-0.74%) |
Jul 29, 2016 | 483.22 | 483.38 | 475.26 | 480.82 | 53,546 | -2.00(-0.41%) |
Jul 28, 2016 | 484.98 | 488.28 | 481.86 | 482.82 | 24,459 | -2.47(-0.51%) |
Jul 27, 2016 | 483.77 | 489.97 | 482.75 | 485.29 | 25,807 | +2.38(+0.49%) |
Jul 26, 2016 | 487.45 | 487.45 | 480.02 | 482.91 | 26,601 | -2.57(-0.53%) |
Jul 25, 2016 | 490.10 | 494.95 | 484.66 | 485.48 | 44,268 | -4.75(-0.97%) |
Jul 22, 2016 | 476.65 | 490.22 | 476.65 | 490.22 | 30,351 | +11.79(+2.47%) |
Jul 21, 2016 | 479.82 | 480.80 | 473.26 | 478.43 | 20,107 | -1.49(-0.31%) |
Jul 20, 2016 | 480.23 | 485.96 | 478.66 | 479.92 | 25,925 | -2.07(-0.43%) |
Jul 19, 2016 | 474.98 | 486.59 | 474.96 | 481.98 | 55,233 | +3.01(+0.63%) |
Jul 18, 2016 | 478.12 | 487.06 | 475.02 | 478.97 | 25,132 | +1.11(+0.23%) |
Jul 15, 2016 | 490.21 | 490.21 | 477.09 | 477.86 | 30,568 | -12.08(-2.47%) |
Jul 14, 2016 | 492.52 | 495.60 | 489.54 | 489.94 | 33,313 | +1.62(+0.33%) |
Jul 13, 2016 | 488.82 | 492.38 | 485.24 | 488.32 | 33,689 | -1.26(-0.26%) |
Jul 12, 2016 | 484.79 | 494.45 | 484.79 | 489.58 | 34,791 | +5.08(+1.05%) |
Jul 11, 2016 | 481.70 | 485.41 | 476.34 | 484.51 | 40,480 | +4.29(+0.89%) |
Jul 08, 2016 | 501.26 | 498.00 | 478.93 | 480.22 | 84,086 | -17.78(-3.57%) |
Jul 07, 2016 | 477.36 | 500.56 | 477.36 | 498.00 | 103,508 | +20.68(+4.33%) |
Jul 06, 2016 | 470.69 | 479.09 | 468.56 | 477.32 | 105,796 | +7.72(+1.64%) |
Jul 05, 2016 | 469.30 | 477.72 | 466.87 | 469.60 | 39,467 | -0.26(-0.05%) |