Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 537.78 | 545.64 | 535.19 | 535.24 | 19,692 | -0.67(-0.12%) |
Oct 28, 2016 | 534.54 | 536.61 | 528.52 | 535.91 | 23,080 | +3.22(+0.60%) |
Oct 27, 2016 | 535.49 | 535.49 | 522.91 | 532.69 | 40,954 | -3.61(-0.67%) |
Oct 26, 2016 | 543.48 | 548.11 | 531.98 | 536.30 | 25,765 | -10.18(-1.86%) |
Oct 25, 2016 | 546.18 | 550.94 | 542.37 | 546.48 | 40,101 | +0.74(+0.14%) |
Oct 24, 2016 | 547.13 | 552.25 | 544.13 | 545.74 | 16,929 | +0.97(+0.18%) |
Oct 21, 2016 | 536.71 | 546.71 | 536.71 | 544.77 | 41,392 | +7.28(+1.36%) |
Oct 20, 2016 | 540.92 | 542.14 | 535.71 | 537.48 | 13,039 | -3.60(-0.67%) |
Oct 19, 2016 | 537.68 | 542.89 | 531.76 | 541.08 | 24,387 | +3.14(+0.58%) |
Oct 18, 2016 | 537.82 | 541.24 | 535.14 | 537.95 | 25,203 | +2.96(+0.55%) |
Oct 17, 2016 | 528.99 | 535.30 | 519.55 | 534.98 | 62,603 | +6.21(+1.17%) |
Oct 14, 2016 | 540.44 | 542.91 | 527.45 | 528.78 | 54,982 | -10.23(-1.90%) |
Oct 13, 2016 | 536.80 | 540.37 | 533.19 | 539.00 | 32,030 | -1.28(-0.24%) |
Oct 12, 2016 | 544.66 | 544.66 | 533.81 | 540.28 | 35,437 | -2.44(-0.45%) |
Oct 11, 2016 | 555.54 | 555.54 | 541.66 | 542.72 | 72,684 | -13.16(-2.37%) |
Oct 10, 2016 | 554.78 | 557.77 | 550.51 | 555.88 | 47,066 | +2.19(+0.40%) |
Oct 07, 2016 | 549.58 | 555.81 | 546.46 | 553.69 | 50,377 | +3.15(+0.57%) |
Oct 06, 2016 | 534.09 | 552.19 | 531.21 | 550.55 | 71,577 | +14.36(+2.68%) |
Oct 05, 2016 | 538.68 | 541.56 | 534.61 | 536.19 | 41,049 | +0.95(+0.18%) |
Oct 04, 2016 | 539.27 | 540.04 | 531.77 | 535.24 | 23,109 | -1.87(-0.35%) |
Oct 03, 2016 | 543.16 | 544.30 | 531.81 | 537.11 | 34,703 | -4.87(-0.90%) |
Sep 30, 2016 | 541.71 | 547.33 | 534.69 | 541.98 | 35,977 | +1.73(+0.32%) |
Sep 29, 2016 | 537.25 | 542.90 | 534.06 | 540.26 | 38,228 | +0.63(+0.12%) |
Sep 28, 2016 | 538.02 | 542.03 | 537.54 | 539.62 | 30,729 | +2.40(+0.45%) |
Sep 27, 2016 | 536.60 | 538.27 | 533.94 | 537.22 | 13,970 | -0.34(-0.06%) |
Sep 26, 2016 | 535.65 | 538.92 | 533.00 | 537.56 | 25,203 | +0.47(+0.09%) |
Sep 23, 2016 | 532.32 | 538.51 | 529.43 | 537.09 | 28,371 | +1.58(+0.29%) |
Sep 22, 2016 | 535.39 | 544.31 | 532.08 | 535.51 | 40,638 | -1.22(-0.23%) |
Sep 21, 2016 | 530.34 | 537.14 | 528.99 | 536.73 | 22,852 | +7.68(+1.45%) |
Sep 20, 2016 | 524.21 | 536.40 | 523.74 | 529.05 | 62,269 | +6.20(+1.19%) |
Sep 19, 2016 | 515.61 | 523.43 | 511.91 | 522.86 | 74,859 | +8.16(+1.59%) |
Sep 16, 2016 | 511.17 | 517.02 | 508.77 | 514.70 | 74,836 | +2.25(+0.44%) |
Sep 15, 2016 | 501.72 | 514.11 | 501.29 | 512.45 | 38,621 | +9.59(+1.91%) |
Sep 14, 2016 | 502.52 | 508.64 | 499.29 | 502.86 | 56,217 | +0.31(+0.06%) |
Sep 13, 2016 | 503.82 | 506.93 | 499.31 | 502.56 | 38,821 | -3.06(-0.61%) |
Sep 12, 2016 | 502.48 | 510.28 | 501.99 | 505.62 | 57,949 | +2.62(+0.52%) |
Sep 09, 2016 | 508.93 | 509.50 | 500.32 | 503.00 | 30,045 | -6.50(-1.27%) |
Sep 08, 2016 | 516.99 | 519.71 | 509.05 | 509.50 | 50,474 | -9.76(-1.88%) |
Sep 07, 2016 | 519.71 | 520.62 | 510.11 | 519.26 | 56,268 | +0.53(+0.10%) |
Sep 06, 2016 | 518.60 | 520.61 | 511.34 | 518.73 | 59,662 | +0.22(+0.04%) |
Sep 02, 2016 | 511.41 | 518.51 | 518.51 | 518.51 | 22,951 | +10.09(+1.98%) |
Sep 01, 2016 | 503.88 | 509.53 | 502.54 | 508.42 | 32,144 | +6.24(+1.24%) |
Aug 31, 2016 | 496.26 | 502.99 | 493.73 | 502.19 | 49,289 | +4.82(+0.97%) |
Aug 30, 2016 | 496.73 | 497.86 | 489.78 | 497.37 | 44,449 | +2.39(+0.48%) |
Aug 29, 2016 | 494.69 | 499.96 | 493.30 | 494.98 | 30,712 | -0.30(-0.06%) |
Aug 26, 2016 | 497.05 | 499.97 | 490.00 | 495.27 | 27,259 | -1.69(-0.34%) |
Aug 25, 2016 | 499.38 | 501.15 | 495.58 | 496.96 | 32,132 | -2.66(-0.53%) |
Aug 24, 2016 | 503.10 | 503.92 | 498.35 | 499.63 | 24,055 | -3.38(-0.67%) |
Aug 23, 2016 | 507.20 | 507.20 | 498.46 | 503.00 | 35,165 | -2.94(-0.58%) |
Aug 22, 2016 | 504.14 | 506.97 | 503.50 | 505.95 | 13,838 | -1.44(-0.28%) |
Aug 19, 2016 | 507.64 | 513.11 | 506.53 | 507.38 | 42,935 | -0.82(-0.16%) |
Aug 18, 2016 | 503.56 | 510.88 | 503.56 | 508.20 | 45,239 | +4.88(+0.97%) |
Aug 17, 2016 | 501.20 | 505.02 | 498.36 | 503.32 | 44,978 | +4.21(+0.84%) |
Aug 16, 2016 | 496.83 | 503.92 | 495.58 | 499.11 | 55,199 | +2.85(+0.57%) |
Aug 15, 2016 | 495.75 | 497.44 | 492.75 | 496.26 | 29,428 | +1.39(+0.28%) |
Aug 12, 2016 | 494.47 | 498.41 | 490.02 | 494.87 | 28,797 | +1.24(+0.25%) |
Aug 11, 2016 | 484.93 | 494.48 | 484.93 | 493.62 | 26,285 | +9.45(+1.95%) |
Aug 10, 2016 | 483.26 | 490.18 | 482.49 | 484.17 | 40,461 | +1.49(+0.31%) |
Aug 09, 2016 | 482.99 | 486.69 | 479.50 | 482.68 | 36,339 | +0.66(+0.14%) |
Aug 08, 2016 | 476.69 | 484.35 | 472.87 | 482.02 | 22,061 | +5.92(+1.24%) |
Aug 05, 2016 | 485.24 | 485.74 | 473.83 | 476.10 | 14,147 | -6.78(-1.40%) |
Aug 04, 2016 | 483.07 | 487.69 | 478.28 | 482.89 | 47,806 | -2.45(-0.51%) |
Aug 03, 2016 | 472.26 | 485.81 | 472.26 | 485.34 | 36,630 | +11.37(+2.40%) |
Aug 02, 2016 | 482.52 | 482.52 | 468.67 | 473.96 | 28,448 | -7.26(-1.51%) |