Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 497.75 | 501.56 | 494.00 | 496.70 | 55,447 | +0.39(+0.08%) |
Oct 28, 2016 | 494.65 | 500.23 | 493.42 | 496.31 | 31,220 | +1.42(+0.29%) |
Oct 27, 2016 | 496.50 | 496.50 | 491.90 | 494.88 | 45,833 | +0.55(+0.11%) |
Oct 26, 2016 | 493.56 | 494.85 | 492.54 | 494.33 | 43,584 | +1.18(+0.24%) |
Oct 25, 2016 | 493.32 | 497.44 | 492.45 | 493.15 | 41,465 | -0.07(-0.01%) |
Oct 24, 2016 | 496.71 | 499.35 | 491.96 | 493.22 | 63,939 | -1.30(-0.26%) |
Oct 21, 2016 | 494.62 | 495.76 | 492.89 | 494.52 | 40,863 | -3.22(-0.65%) |
Oct 20, 2016 | 502.54 | 502.54 | 495.03 | 497.74 | 47,587 | -4.71(-0.94%) |
Oct 19, 2016 | 503.91 | 506.07 | 501.60 | 502.45 | 31,264 | -2.69(-0.53%) |
Oct 18, 2016 | 511.75 | 511.75 | 502.73 | 505.14 | 33,176 | -2.00(-0.39%) |
Oct 17, 2016 | 508.51 | 508.51 | 503.72 | 507.14 | 23,127 | -1.72(-0.34%) |
Oct 14, 2016 | 505.79 | 512.15 | 503.52 | 508.86 | 28,546 | +3.63(+0.72%) |
Oct 13, 2016 | 504.59 | 505.65 | 500.35 | 505.24 | 41,527 | -2.57(-0.51%) |
Oct 12, 2016 | 500.83 | 508.63 | 500.08 | 507.81 | 53,448 | +7.81(+1.56%) |
Oct 11, 2016 | 506.20 | 506.20 | 499.77 | 499.99 | 63,700 | -7.30(-1.44%) |
Oct 10, 2016 | 507.71 | 508.90 | 505.22 | 507.30 | 37,892 | +1.77(+0.35%) |
Oct 07, 2016 | 503.88 | 509.75 | 503.51 | 505.52 | 58,261 | +0.30(+0.06%) |
Oct 06, 2016 | 504.44 | 506.43 | 499.78 | 505.23 | 44,693 | +0.91(+0.18%) |
Oct 05, 2016 | 509.00 | 513.76 | 502.22 | 504.31 | 55,503 | -1.95(-0.39%) |
Oct 04, 2016 | 500.81 | 507.47 | 499.26 | 506.27 | 54,580 | +6.89(+1.38%) |
Oct 03, 2016 | 502.91 | 505.89 | 498.54 | 499.38 | 31,056 | -5.80(-1.15%) |
Sep 30, 2016 | 502.71 | 507.79 | 500.24 | 505.18 | 101,827 | +2.97(+0.59%) |
Sep 29, 2016 | 510.08 | 512.20 | 502.04 | 502.20 | 33,711 | -8.41(-1.65%) |
Sep 28, 2016 | 507.65 | 512.01 | 506.22 | 510.62 | 38,153 | +4.40(+0.87%) |
Sep 27, 2016 | 502.27 | 507.46 | 500.72 | 506.22 | 34,262 | +5.24(+1.05%) |
Sep 26, 2016 | 503.72 | 504.67 | 500.38 | 500.97 | 33,455 | -3.74(-0.74%) |
Sep 23, 2016 | 509.39 | 509.97 | 504.72 | 504.72 | 25,082 | -7.85(-1.53%) |
Sep 22, 2016 | 509.08 | 515.36 | 507.85 | 512.57 | 48,391 | +4.70(+0.93%) |
Sep 21, 2016 | 503.85 | 509.61 | 499.12 | 507.86 | 53,943 | +5.58(+1.11%) |
Sep 20, 2016 | 504.57 | 512.73 | 501.31 | 502.28 | 43,222 | -0.84(-0.17%) |
Sep 19, 2016 | 497.22 | 503.29 | 497.04 | 503.12 | 31,638 | +7.56(+1.53%) |
Sep 16, 2016 | 499.58 | 500.30 | 494.46 | 495.56 | 55,059 | -5.52(-1.10%) |
Sep 15, 2016 | 497.47 | 503.29 | 497.10 | 501.08 | 36,353 | +4.17(+0.84%) |
Sep 14, 2016 | 499.29 | 500.47 | 495.96 | 496.91 | 44,958 | -2.16(-0.43%) |
Sep 13, 2016 | 499.05 | 502.18 | 497.34 | 499.08 | 37,381 | -2.11(-0.42%) |
Sep 12, 2016 | 494.62 | 503.24 | 494.62 | 501.19 | 78,498 | +3.59(+0.72%) |
Sep 09, 2016 | 506.01 | 506.01 | 497.36 | 497.60 | 40,793 | -10.79(-2.12%) |
Sep 08, 2016 | 519.30 | 519.30 | 507.59 | 508.38 | 53,273 | -10.73(-2.07%) |
Sep 07, 2016 | 517.17 | 520.18 | 514.77 | 519.11 | 37,312 | +1.47(+0.28%) |
Sep 06, 2016 | 517.86 | 518.09 | 510.72 | 517.64 | 35,990 | +0.33(+0.06%) |
Sep 02, 2016 | 512.59 | 517.31 | 517.31 | 517.31 | 49,677 | +8.96(+1.76%) |
Sep 01, 2016 | 518.00 | 519.39 | 504.96 | 508.35 | 41,279 | -7.58(-1.47%) |
Aug 31, 2016 | 515.54 | 516.44 | 511.56 | 515.94 | 54,510 | -0.26(-0.05%) |
Aug 30, 2016 | 514.79 | 517.50 | 513.41 | 516.20 | 24,109 | -0.01(-0.00%) |
Aug 29, 2016 | 508.34 | 517.67 | 508.34 | 516.21 | 33,282 | +5.90(+1.16%) |
Aug 26, 2016 | 513.21 | 516.97 | 505.40 | 510.31 | 36,312 | -2.06(-0.40%) |
Aug 25, 2016 | 509.76 | 514.75 | 509.16 | 512.37 | 30,569 | +1.71(+0.34%) |
Aug 24, 2016 | 508.96 | 510.93 | 507.47 | 510.65 | 24,007 | +1.33(+0.26%) |
Aug 23, 2016 | 509.68 | 511.80 | 505.71 | 509.33 | 32,145 | -0.78(-0.15%) |
Aug 22, 2016 | 510.09 | 510.92 | 504.61 | 510.11 | 30,053 | -0.49(-0.10%) |
Aug 19, 2016 | 508.05 | 511.41 | 506.13 | 510.60 | 53,764 | +0.75(+0.15%) |
Aug 18, 2016 | 500.35 | 510.01 | 500.35 | 509.85 | 41,550 | +9.59(+1.92%) |
Aug 17, 2016 | 503.66 | 503.66 | 498.32 | 500.25 | 62,624 | -3.35(-0.66%) |
Aug 16, 2016 | 511.94 | 519.44 | 502.45 | 503.60 | 44,458 | -9.55(-1.86%) |
Aug 15, 2016 | 516.32 | 516.74 | 507.48 | 513.15 | 57,402 | -0.54(-0.10%) |
Aug 12, 2016 | 515.18 | 515.18 | 509.98 | 513.69 | 27,285 | -0.62(-0.12%) |
Aug 11, 2016 | 518.24 | 518.24 | 513.85 | 514.31 | 21,946 | -3.31(-0.64%) |
Aug 10, 2016 | 520.84 | 520.84 | 516.08 | 517.62 | 16,735 | -2.74(-0.53%) |
Aug 09, 2016 | 519.26 | 521.94 | 514.56 | 520.36 | 25,841 | +1.02(+0.20%) |
Aug 08, 2016 | 517.77 | 520.53 | 514.13 | 519.34 | 29,151 | +0.92(+0.18%) |
Aug 05, 2016 | 519.35 | 522.28 | 513.85 | 518.42 | 43,590 | +2.85(+0.55%) |
Aug 04, 2016 | 520.45 | 524.39 | 513.63 | 515.57 | 31,946 | -1.91(-0.37%) |
Aug 03, 2016 | 520.14 | 523.44 | 516.21 | 517.49 | 55,391 | -6.79(-1.30%) |
Aug 02, 2016 | 523.38 | 525.50 | 515.89 | 524.28 | 43,224 | +1.25(+0.24%) |