Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 768.12 | 772.36 | 762.69 | 768.34 | 353,933 | +2.58(+0.34%) |
Sep 29, 2016 | 765.03 | 771.49 | 759.14 | 765.76 | 385,449 | -1.39(-0.18%) |
Sep 28, 2016 | 780.00 | 780.00 | 764.59 | 767.15 | 436,415 | -12.46(-1.60%) |
Sep 27, 2016 | 772.04 | 783.33 | 765.25 | 779.61 | 789,850 | +20.73(+2.73%) |
Sep 26, 2016 | 743.72 | 759.95 | 742.39 | 758.88 | 753,111 | +14.03(+1.88%) |
Sep 23, 2016 | 746.05 | 751.80 | 737.50 | 744.85 | 818,102 | -3.38(-0.45%) |
Sep 22, 2016 | 758.58 | 760.98 | 740.05 | 748.23 | 1,030,135 | -3.22(-0.43%) |
Sep 21, 2016 | 741.78 | 755.56 | 741.78 | 751.45 | 592,701 | +7.39(+0.99%) |
Sep 20, 2016 | 749.02 | 750.77 | 742.00 | 744.06 | 362,168 | -2.29(-0.31%) |
Sep 19, 2016 | 735.00 | 747.01 | 734.14 | 746.35 | 382,199 | +10.83(+1.47%) |
Sep 16, 2016 | 737.38 | 741.88 | 734.22 | 735.52 | 410,417 | -3.59(-0.49%) |
Sep 15, 2016 | 737.56 | 740.53 | 732.09 | 739.11 | 300,851 | -0.10(-0.01%) |
Sep 14, 2016 | 746.28 | 747.78 | 738.19 | 739.21 | 328,679 | -4.94(-0.66%) |
Sep 13, 2016 | 736.10 | 746.79 | 734.45 | 744.15 | 583,321 | +3.77(+0.51%) |
Sep 12, 2016 | 724.95 | 743.12 | 723.68 | 740.38 | 596,509 | +17.94(+2.48%) |
Sep 09, 2016 | 727.64 | 728.67 | 722.16 | 722.44 | 400,512 | -6.94(-0.95%) |
Sep 08, 2016 | 729.90 | 730.65 | 726.07 | 729.38 | 317,670 | -2.74(-0.37%) |
Sep 07, 2016 | 736.83 | 739.13 | 731.08 | 732.12 | 338,876 | -5.14(-0.70%) |
Sep 06, 2016 | 739.75 | 743.24 | 731.80 | 737.26 | 311,485 | -2.47(-0.33%) |
Sep 02, 2016 | 748.41 | 739.73 | 739.73 | 739.73 | 213,500 | -5.04(-0.68%) |
Sep 01, 2016 | 744.23 | 748.47 | 742.50 | 744.77 | 310,160 | +2.97(+0.40%) |
Aug 31, 2016 | 741.48 | 745.48 | 736.90 | 741.80 | 315,824 | -0.06(-0.01%) |
Aug 30, 2016 | 752.87 | 752.87 | 737.03 | 741.86 | 433,178 | -8.99(-1.20%) |
Aug 29, 2016 | 753.58 | 759.37 | 748.85 | 750.85 | 364,269 | -2.62(-0.35%) |
Aug 26, 2016 | 771.28 | 771.50 | 752.13 | 753.47 | 450,829 | -19.58(-2.53%) |
Aug 25, 2016 | 773.43 | 779.82 | 772.41 | 773.05 | 235,197 | -4.07(-0.52%) |
Aug 24, 2016 | 784.62 | 788.37 | 773.76 | 777.12 | 351,031 | -11.76(-1.49%) |
Aug 23, 2016 | 794.84 | 795.57 | 787.97 | 788.88 | 187,617 | -1.79(-0.23%) |
Aug 22, 2016 | 793.66 | 795.43 | 790.18 | 790.67 | 159,524 | -3.23(-0.41%) |
Aug 19, 2016 | 788.47 | 794.00 | 787.14 | 793.90 | 182,295 | +5.54(+0.70%) |
Aug 18, 2016 | 787.31 | 792.34 | 783.47 | 788.36 | 169,007 | +2.10(+0.27%) |
Aug 17, 2016 | 787.57 | 789.44 | 782.13 | 786.26 | 160,254 | -3.28(-0.42%) |
Aug 16, 2016 | 790.00 | 793.95 | 788.09 | 789.54 | 155,746 | -4.82(-0.61%) |
Aug 15, 2016 | 796.72 | 798.65 | 793.29 | 794.36 | 161,257 | -1.50(-0.19%) |
Aug 12, 2016 | 799.03 | 802.90 | 795.34 | 795.86 | 112,762 | -5.38(-0.67%) |
Aug 11, 2016 | 806.68 | 813.48 | 798.96 | 801.24 | 206,293 | -2.21(-0.28%) |
Aug 10, 2016 | 798.79 | 804.73 | 798.00 | 803.45 | 128,098 | +5.45(+0.68%) |
Aug 09, 2016 | 800.59 | 803.00 | 797.02 | 798.00 | 150,836 | -3.26(-0.41%) |
Aug 08, 2016 | 808.32 | 808.88 | 800.04 | 801.26 | 114,981 | -5.03(-0.62%) |
Aug 05, 2016 | 809.68 | 812.84 | 805.02 | 806.29 | 145,487 | -1.95(-0.24%) |
Aug 04, 2016 | 802.72 | 809.99 | 802.72 | 808.24 | 85,921 | +3.33(+0.41%) |
Aug 03, 2016 | 803.53 | 808.27 | 800.88 | 804.91 | 126,583 | +2.38(+0.30%) |
Aug 02, 2016 | 813.55 | 816.83 | 800.50 | 802.53 | 151,065 | -9.25(-1.14%) |
Aug 01, 2016 | 816.12 | 817.74 | 810.14 | 811.78 | 137,385 | -2.19(-0.27%) |
Jul 29, 2016 | 816.00 | 816.52 | 810.00 | 813.97 | 221,898 | -2.01(-0.25%) |
Jul 28, 2016 | 791.45 | 818.00 | 791.45 | 815.98 | 303,342 | +25.66(+3.25%) |
Jul 27, 2016 | 802.50 | 802.92 | 788.84 | 790.32 | 164,197 | -10.12(-1.26%) |
Jul 26, 2016 | 794.59 | 805.56 | 794.59 | 800.44 | 205,728 | +1.98(+0.25%) |
Jul 25, 2016 | 796.92 | 798.96 | 794.60 | 798.46 | 128,856 | +3.93(+0.49%) |
Jul 22, 2016 | 796.41 | 796.87 | 790.97 | 794.53 | 114,383 | +1.90(+0.24%) |
Jul 21, 2016 | 798.89 | 799.46 | 790.33 | 792.63 | 102,039 | -7.41(-0.93%) |
Jul 20, 2016 | 796.87 | 801.00 | 796.47 | 800.04 | 194,453 | +4.38(+0.55%) |
Jul 19, 2016 | 789.08 | 799.90 | 782.30 | 795.66 | 246,619 | -0.72(-0.09%) |
Jul 18, 2016 | 800.90 | 803.98 | 793.63 | 796.38 | 232,713 | -2.76(-0.35%) |
Jul 15, 2016 | 810.00 | 810.00 | 798.83 | 799.14 | 183,669 | -6.04(-0.75%) |
Jul 14, 2016 | 806.29 | 807.89 | 798.30 | 805.18 | 155,795 | +3.87(+0.48%) |
Jul 13, 2016 | 805.29 | 807.36 | 796.83 | 801.31 | 134,591 | +0.23(+0.03%) |
Jul 12, 2016 | 811.34 | 815.00 | 799.57 | 801.08 | 208,195 | -8.64(-1.07%) |
Jul 11, 2016 | 815.15 | 819.54 | 808.62 | 809.72 | 179,756 | -5.30(-0.65%) |
Jul 08, 2016 | 804.00 | 815.45 | 801.85 | 815.02 | 217,381 | +15.36(+1.92%) |
Jul 07, 2016 | 804.84 | 809.06 | 797.69 | 799.66 | 204,083 | -5.90(-0.73%) |
Jul 06, 2016 | 803.00 | 810.75 | 802.10 | 805.56 | 235,707 | +2.20(+0.27%) |
Jul 05, 2016 | 800.00 | 804.20 | 796.26 | 803.36 | 302,914 | +4.64(+0.58%) |