Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 415.25 | 418.95 | 412.00 | 413.73 | 1,141,064 | -1.42(-0.34%) |
Aug 30, 2016 | 422.46 | 423.48 | 412.68 | 415.15 | 1,221,578 | -7.87(-1.86%) |
Aug 29, 2016 | 420.00 | 426.62 | 419.20 | 423.02 | 1,179,471 | +4.27(+1.02%) |
Aug 26, 2016 | 413.44 | 419.23 | 412.02 | 418.75 | 1,026,300 | +5.41(+1.31%) |
Aug 25, 2016 | 403.75 | 416.90 | 402.49 | 413.34 | 1,503,914 | +9.59(+2.38%) |
Aug 24, 2016 | 397.00 | 405.50 | 396.86 | 403.75 | 1,085,554 | +6.75(+1.70%) |
Aug 23, 2016 | 396.02 | 399.00 | 391.96 | 397.00 | 787,332 | +0.96(+0.24%) |
Aug 22, 2016 | 389.00 | 397.25 | 388.53 | 396.04 | 1,104,805 | +7.54(+1.94%) |
Aug 19, 2016 | 393.76 | 395.01 | 387.01 | 388.50 | 1,323,767 | -6.41(-1.62%) |
Aug 18, 2016 | 396.97 | 397.81 | 392.57 | 394.91 | 1,044,790 | -4.27(-1.07%) |
Aug 17, 2016 | 401.00 | 401.88 | 395.16 | 399.18 | 792,015 | -1.68(-0.42%) |
Aug 16, 2016 | 398.47 | 405.26 | 396.50 | 400.86 | 698,475 | +3.38(+0.85%) |
Aug 15, 2016 | 397.33 | 399.89 | 394.40 | 397.48 | 703,540 | +0.15(+0.04%) |
Aug 12, 2016 | 396.71 | 399.00 | 395.62 | 397.33 | 793,199 | -0.89(-0.22%) |
Aug 11, 2016 | 395.07 | 399.16 | 394.20 | 398.22 | 677,323 | +3.15(+0.80%) |
Aug 10, 2016 | 395.00 | 397.32 | 391.20 | 395.07 | 814,162 | -0.03(-0.01%) |
Aug 09, 2016 | 401.17 | 404.76 | 394.36 | 395.10 | 655,408 | -6.30(-1.57%) |
Aug 08, 2016 | 402.48 | 404.26 | 400.70 | 401.40 | 547,058 | +0.27(+0.07%) |
Aug 05, 2016 | 399.45 | 403.64 | 398.27 | 401.13 | 808,757 | +3.93(+0.99%) |
Aug 04, 2016 | 402.00 | 404.77 | 394.34 | 397.20 | 873,203 | -5.36(-1.33%) |
Aug 03, 2016 | 402.00 | 407.64 | 400.00 | 402.56 | 785,994 | -0.08(-0.02%) |
Aug 02, 2016 | 412.70 | 412.70 | 401.20 | 402.64 | 1,195,229 | -11.44(-2.76%) |
Aug 01, 2016 | 423.60 | 426.00 | 413.86 | 414.08 | 1,004,793 | -9.91(-2.34%) |
Jul 29, 2016 | 428.69 | 430.53 | 422.70 | 423.99 | 783,723 | -6.56(-1.52%) |
Jul 28, 2016 | 425.56 | 432.77 | 421.27 | 430.55 | 844,508 | +4.49(+1.05%) |
Jul 27, 2016 | 431.90 | 434.71 | 425.64 | 426.06 | 696,170 | -4.79(-1.11%) |
Jul 26, 2016 | 431.95 | 439.24 | 429.85 | 430.85 | 1,102,429 | -10.67(-2.42%) |
Jul 25, 2016 | 443.00 | 443.50 | 435.18 | 441.52 | 1,481,380 | -0.96(-0.22%) |
Jul 22, 2016 | 414.65 | 444.13 | 412.19 | 442.48 | 4,167,945 | +24.41(+5.84%) |
Jul 21, 2016 | 419.68 | 420.16 | 412.42 | 418.07 | 2,134,890 | -1.61(-0.38%) |
Jul 20, 2016 | 415.24 | 420.62 | 414.09 | 419.68 | 846,490 | +4.37(+1.05%) |
Jul 19, 2016 | 413.91 | 419.65 | 413.00 | 415.31 | 908,542 | +6.41(+1.57%) |
Jul 18, 2016 | 404.92 | 410.90 | 402.26 | 408.90 | 750,679 | +4.04(+1.00%) |
Jul 15, 2016 | 409.63 | 411.94 | 404.10 | 404.86 | 1,579,949 | -13.12(-3.14%) |
Jul 14, 2016 | 420.94 | 422.18 | 412.00 | 417.98 | 1,165,582 | +1.35(+0.32%) |
Jul 13, 2016 | 411.40 | 421.97 | 411.00 | 416.63 | 1,420,641 | +8.29(+2.03%) |
Jul 12, 2016 | 405.38 | 410.66 | 401.13 | 408.34 | 709,326 | +5.16(+1.28%) |
Jul 11, 2016 | 407.01 | 413.00 | 402.09 | 403.18 | 1,009,536 | +3.47(+0.87%) |
Jul 08, 2016 | 393.00 | 404.09 | 390.78 | 399.71 | 1,070,873 | +8.93(+2.29%) |
Jul 07, 2016 | 393.99 | 395.56 | 386.10 | 390.78 | 1,747,527 | -10.27(-2.56%) |
Jul 06, 2016 | 393.85 | 402.06 | 393.85 | 401.05 | 786,022 | +4.67(+1.18%) |
Jul 05, 2016 | 395.00 | 399.30 | 391.01 | 396.38 | 889,114 | +2.47(+0.63%) |
Jul 01, 2016 | 400.00 | 393.91 | 393.91 | 393.91 | 1,223,400 | -8.85(-2.20%) |
Jun 30, 2016 | 409.49 | 409.87 | 401.57 | 402.76 | 1,073,910 | -6.73(-1.64%) |
Jun 29, 2016 | 396.43 | 410.34 | 395.49 | 409.49 | 1,016,413 | +17.82(+4.55%) |
Jun 28, 2016 | 396.39 | 397.44 | 389.00 | 391.67 | 722,535 | +2.89(+0.74%) |
Jun 27, 2016 | 399.56 | 400.22 | 386.70 | 388.78 | 1,196,376 | -11.95(-2.98%) |
Jun 24, 2016 | 397.25 | 413.57 | 396.75 | 400.73 | 1,701,046 | -8.16(-2.00%) |
Jun 23, 2016 | 393.25 | 413.02 | 393.20 | 408.89 | 1,575,454 | +15.90(+4.05%) |
Jun 22, 2016 | 391.00 | 396.88 | 388.18 | 392.99 | 864,985 | +1.03(+0.26%) |
Jun 21, 2016 | 399.37 | 399.66 | 387.89 | 391.96 | 1,049,895 | -4.98(-1.25%) |
Jun 20, 2016 | 399.79 | 401.96 | 396.69 | 396.94 | 936,820 | -0.33(-0.08%) |
Jun 17, 2016 | 395.50 | 400.41 | 393.00 | 397.27 | 1,275,078 | +3.72(+0.95%) |
Jun 16, 2016 | 393.24 | 396.67 | 389.59 | 393.55 | 1,072,345 | +3.24(+0.83%) |
Jun 15, 2016 | 396.14 | 402.35 | 389.48 | 390.31 | 1,200,696 | -4.96(-1.25%) |
Jun 14, 2016 | 390.60 | 395.85 | 384.77 | 395.27 | 1,633,731 | +1.27(+0.32%) |
Jun 13, 2016 | 400.26 | 405.40 | 393.63 | 394.00 | 1,846,029 | -11.26(-2.78%) |
Jun 10, 2016 | 412.56 | 413.87 | 403.13 | 405.26 | 1,562,710 | -10.53(-2.53%) |
Jun 09, 2016 | 426.12 | 427.08 | 415.15 | 415.79 | 1,198,019 | -13.41(-3.12%) |
Jun 08, 2016 | 433.00 | 434.87 | 423.00 | 429.20 | 988,203 | -4.19(-0.97%) |
Jun 07, 2016 | 446.56 | 447.08 | 432.53 | 433.39 | 944,018 | -11.88(-2.67%) |
Jun 06, 2016 | 436.12 | 446.65 | 435.02 | 445.27 | 800,635 | +11.33(+2.61%) |
Jun 03, 2016 | 440.37 | 441.23 | 433.64 | 433.94 | 874,751 | -9.55(-2.15%) |
Jun 02, 2016 | 433.81 | 444.54 | 433.10 | 443.49 | 1,019,899 | +10.90(+2.52%) |