Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 402.17 | 405.65 | 391.93 | 392.63 | 127,162 | -11.74(-2.90%) |
Aug 30, 2016 | 400.58 | 404.71 | 399.79 | 404.36 | 63,401 | +3.78(+0.94%) |
Aug 29, 2016 | 401.58 | 406.75 | 398.79 | 400.58 | 113,316 | -1.49(-0.37%) |
Aug 26, 2016 | 400.08 | 403.96 | 399.19 | 402.07 | 144,289 | +3.58(+0.90%) |
Aug 25, 2016 | 392.83 | 403.47 | 391.77 | 398.49 | 106,067 | +4.77(+1.21%) |
Aug 24, 2016 | 412.02 | 412.02 | 391.63 | 393.72 | 148,676 | -19.39(-4.69%) |
Aug 23, 2016 | 415.60 | 417.69 | 409.28 | 413.11 | 136,964 | -1.99(-0.48%) |
Aug 22, 2016 | 426.04 | 428.43 | 413.31 | 415.10 | 113,840 | -10.64(-2.50%) |
Aug 19, 2016 | 418.68 | 427.44 | 416.99 | 425.74 | 165,363 | +7.06(+1.69%) |
Aug 18, 2016 | 422.66 | 424.85 | 417.39 | 418.68 | 91,246 | -2.39(-0.57%) |
Aug 17, 2016 | 425.84 | 426.04 | 419.28 | 421.07 | 55,730 | -3.98(-0.94%) |
Aug 16, 2016 | 422.56 | 426.24 | 415.50 | 425.05 | 82,149 | +2.69(+0.64%) |
Aug 15, 2016 | 425.84 | 431.11 | 420.87 | 422.36 | 130,806 | -2.19(-0.52%) |
Aug 12, 2016 | 424.95 | 425.79 | 420.52 | 424.55 | 75,999 | -0.89(-0.21%) |
Aug 11, 2016 | 424.95 | 428.33 | 422.56 | 425.44 | 112,602 | +0.50(+0.12%) |
Aug 10, 2016 | 425.84 | 429.12 | 423.75 | 424.95 | 77,120 | +1.09(+0.26%) |
Aug 09, 2016 | 430.52 | 432.41 | 420.97 | 423.85 | 126,393 | -6.37(-1.48%) |
Aug 08, 2016 | 434.50 | 434.50 | 429.02 | 430.22 | 104,695 | -1.49(-0.35%) |
Aug 05, 2016 | 421.47 | 434.35 | 419.68 | 431.71 | 94,960 | +11.44(+2.72%) |
Aug 04, 2016 | 419.48 | 423.95 | 418.38 | 420.27 | 72,089 | +0.50(+0.12%) |
Aug 03, 2016 | 422.16 | 424.65 | 418.19 | 419.78 | 44,808 | -1.59(-0.38%) |
Aug 02, 2016 | 428.03 | 431.71 | 420.07 | 421.37 | 96,850 | -7.16(-1.67%) |
Aug 01, 2016 | 439.17 | 442.55 | 428.13 | 428.53 | 130,837 | -9.65(-2.20%) |
Jul 29, 2016 | 445.63 | 448.22 | 434.89 | 438.18 | 128,734 | -10.54(-2.35%) |
Jul 28, 2016 | 441.06 | 451.20 | 440.26 | 448.72 | 138,037 | +8.06(+1.83%) |
Jul 27, 2016 | 442.35 | 443.05 | 438.47 | 440.66 | 92,346 | -0.40(-0.09%) |
Jul 26, 2016 | 438.18 | 443.64 | 438.18 | 441.06 | 158,873 | +3.38(+0.77%) |
Jul 25, 2016 | 441.06 | 441.95 | 429.33 | 437.68 | 100,167 | -3.68(-0.83%) |
Jul 22, 2016 | 439.67 | 444.24 | 438.07 | 441.36 | 113,730 | -0.30(-0.07%) |
Jul 21, 2016 | 443.84 | 447.03 | 437.88 | 441.65 | 130,337 | -1.59(-0.36%) |
Jul 20, 2016 | 398.49 | 449.01 | 397.90 | 443.25 | 381,391 | +27.75(+6.68%) |
Jul 19, 2016 | 408.34 | 417.99 | 408.34 | 415.50 | 297,578 | +6.86(+1.68%) |
Jul 18, 2016 | 413.71 | 416.74 | 408.04 | 408.64 | 110,464 | -3.98(-0.96%) |
Jul 15, 2016 | 410.73 | 416.99 | 403.28 | 412.62 | 118,797 | +0.20(+0.05%) |
Jul 14, 2016 | 408.94 | 413.41 | 407.35 | 412.42 | 107,683 | +3.98(+0.97%) |
Jul 13, 2016 | 407.74 | 410.43 | 406.75 | 408.44 | 103,084 | +1.39(+0.34%) |
Jul 12, 2016 | 420.37 | 423.65 | 406.75 | 407.05 | 112,917 | -9.05(-2.17%) |
Jul 11, 2016 | 416.30 | 423.75 | 413.21 | 416.10 | 109,340 | +1.39(+0.34%) |
Jul 08, 2016 | 414.70 | 413.81 | 413.41 | 414.70 | 58,882 | +0.89(+0.22%) |
Jul 07, 2016 | 412.02 | 420.57 | 409.73 | 413.81 | 121,323 | +1.59(+0.39%) |
Jul 06, 2016 | 419.18 | 425.35 | 408.44 | 412.22 | 83,914 | -11.14(-2.63%) |
Jul 05, 2016 | 422.46 | 426.84 | 416.30 | 423.36 | 470,686 | +5.07(+1.21%) |
Jul 01, 2016 | 417.69 | 418.29 | 418.29 | 418.29 | 237,457 | +1.79(+0.43%) |
Jun 30, 2016 | 416.99 | 418.09 | 414.21 | 416.50 | 182,503 | +1.49(+0.36%) |
Jun 29, 2016 | 413.41 | 417.09 | 410.03 | 415.00 | 157,814 | +7.76(+1.90%) |
Jun 28, 2016 | 411.42 | 417.59 | 406.35 | 407.25 | 247,600 | +0.10(+0.02%) |
Jun 27, 2016 | 407.74 | 409.63 | 397.60 | 407.15 | 128,222 | -1.00(-0.24%) |
Jun 24, 2016 | 386.66 | 409.63 | 386.66 | 408.14 | 83,852 | +2.49(+0.61%) |
Jun 23, 2016 | 410.13 | 410.53 | 400.48 | 405.65 | 94,788 | -2.09(-0.51%) |
Jun 22, 2016 | 402.67 | 409.73 | 402.57 | 407.74 | 191,272 | +4.57(+1.13%) |
Jun 21, 2016 | 401.68 | 403.17 | 398.20 | 403.17 | 82,917 | +3.88(+0.97%) |
Jun 20, 2016 | 401.98 | 404.46 | 396.26 | 399.29 | 69,010 | +1.29(+0.32%) |
Jun 17, 2016 | 394.42 | 403.67 | 393.22 | 398.00 | 164,831 | +2.09(+0.53%) |
Jun 16, 2016 | 388.65 | 396.50 | 380.59 | 395.91 | 153,023 | +3.88(+0.99%) |
Jun 15, 2016 | 387.85 | 394.52 | 383.38 | 392.03 | 113,993 | +5.77(+1.49%) |
Jun 14, 2016 | 383.48 | 388.05 | 379.00 | 386.26 | 78,422 | +3.78(+0.99%) |
Jun 13, 2016 | 384.47 | 390.84 | 381.99 | 382.48 | 94,074 | -5.17(-1.33%) |
Jun 10, 2016 | 381.59 | 394.22 | 381.19 | 387.65 | 189,067 | +1.19(+0.31%) |
Jun 09, 2016 | 389.64 | 399.99 | 383.78 | 386.46 | 255,957 | -2.59(-0.66%) |
Jun 08, 2016 | 425.64 | 425.94 | 386.76 | 389.05 | 350,903 | -36.89(-8.66%) |
Jun 07, 2016 | 427.33 | 431.81 | 424.35 | 425.94 | 99,391 | -1.29(-0.30%) |
Jun 06, 2016 | 429.22 | 432.51 | 425.64 | 427.24 | 140,352 | -0.60(-0.14%) |
Jun 03, 2016 | 428.83 | 433.00 | 425.39 | 427.83 | 100,807 | -0.50(-0.12%) |
Jun 02, 2016 | 417.89 | 430.22 | 416.99 | 428.33 | 129,732 | +9.75(+2.33%) |