Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 607.27 | 596.10 | 604.28 | 4,018 | +6.87(+1.15%) | |
Sep 25, 2016 | 601.99 | 596.00 | 597.41 | 1,121 | -2.73(-0.45%) | |
Sep 24, 2016 | 603.59 | 597.76 | 600.14 | 1,133 | -2.39(-0.40%) | |
Sep 23, 2016 | 602.90 | 593.00 | 602.53 | 4,076 | +8.58(+1.44%) | |
Sep 22, 2016 | 596.42 | 592.50 | 593.95 | 2,332 | -0.71(-0.12%) | |
Sep 21, 2016 | 607.30 | 592.10 | 594.66 | 3,898 | -12.29(-2.02%) | |
Sep 20, 2016 | 608.88 | 605.35 | 606.95 | 2,441 | -0.93(-0.15%) | |
Sep 19, 2016 | 609.50 | 603.00 | 607.88 | 2,485 | -0.12(-0.02%) | |
Sep 18, 2016 | 609.06 | 601.97 | 608.00 | 1,297 | +3.96(+0.66%) | |
Sep 17, 2016 | 607.59 | 601.10 | 604.04 | 1,133 | -1.86(-0.31%) | |
Sep 16, 2016 | 608.99 | 603.50 | 605.90 | 2,602 | +0.69(+0.11%) | |
Sep 15, 2016 | 608.99 | 602.30 | 605.21 | 3,079 | -2.68(-0.44%) | |
Sep 14, 2016 | 610.69 | 605.98 | 607.89 | 2,905 | +0.16(+0.03%) | |
Sep 13, 2016 | 609.61 | 603.28 | 607.73 | 3,459 | +0.73(+0.12%) | |
Sep 12, 2016 | 609.15 | 602.00 | 607.00 | 3,551 | +3.20(+0.53%) | |
Sep 11, 2016 | 628.99 | 594.63 | 603.80 | 5,302 | -18.21(-2.93%) | |
Sep 10, 2016 | 625.00 | 618.67 | 622.01 | 1,516 | +0.01(+0.00%) | |
Sep 09, 2016 | 627.49 | 612.93 | 622.00 | 3,281 | -3.66(-0.58%) | |
Sep 08, 2016 | 628.98 | 611.66 | 625.66 | 4,476 | +11.27(+1.83%) | |
Sep 07, 2016 | 615.92 | 604.70 | 614.39 | 4,380 | +5.43(+0.89%) | |
Sep 06, 2016 | 609.74 | 601.00 | 608.96 | 4,038 | +5.22(+0.86%) | |
Sep 05, 2016 | 607.65 | 592.46 | 603.74 | 3,867 | -0.51(-0.08%) | |
Sep 04, 2016 | 609.05 | 590.88 | 604.25 | 3,980 | +11.75(+1.98%) | |
Sep 03, 2016 | 598.64 | 569.01 | 592.50 | 4,632 | +20.50(+3.58%) | |
Sep 02, 2016 | 574.20 | 567.03 | 572.00 | 3,003 | +0.40(+0.07%) | |
Sep 01, 2016 | 572.86 | 566.86 | 571.60 | 3,061 | +0.84(+0.15%) | |
Aug 31, 2016 | 576.49 | 568.40 | 570.76 | 3,656 | -4.47(-0.78%) | |
Aug 30, 2016 | 576.50 | 568.55 | 575.23 | 4,420 | +3.73(+0.65%) | |
Aug 29, 2016 | 575.00 | 568.60 | 571.50 | 2,363 | -1.50(-0.26%) | |
Aug 28, 2016 | 573.00 | 566.80 | 573.00 | 1,008 | +5.59(+0.99%) | |
Aug 27, 2016 | 579.09 | 564.81 | 567.41 | 2,724 | -10.43(-1.80%) | |
Aug 26, 2016 | 582.46 | 574.10 | 577.84 | 3,303 | +0.85(+0.15%) | |
Aug 25, 2016 | 578.75 | 571.16 | 576.99 | 4,215 | -0.12(-0.02%) | |
Aug 24, 2016 | 582.10 | 575.40 | 577.11 | 2,973 | -3.60(-0.62%) | |
Aug 23, 2016 | 584.99 | 576.00 | 580.71 | 4,208 | -1.50(-0.26%) | |
Aug 22, 2016 | 585.95 | 572.50 | 582.21 | 5,069 | +3.74(+0.65%) | |
Aug 21, 2016 | 583.99 | 576.01 | 578.47 | 1,208 | -1.53(-0.26%) | |
Aug 20, 2016 | 580.00 | 568.52 | 580.00 | 2,374 | +7.89(+1.38%) | |
Aug 19, 2016 | 574.86 | 552.30 | 572.11 | 4,636 | +2.40(+0.42%) | |
Aug 18, 2016 | 575.87 | 568.79 | 569.71 | 3,967 | -0.76(-0.13%) | |
Aug 17, 2016 | 577.86 | 566.02 | 570.47 | 4,149 | -7.06(-1.22%) | |
Aug 16, 2016 | 579.80 | 563.00 | 577.53 | 4,888 | +11.74(+2.07%) | |
Aug 15, 2016 | 573.69 | 554.90 | 565.79 | 4,545 | -1.59(-0.28%) | |
Aug 14, 2016 | 584.17 | 556.24 | 567.38 | 4,808 | -14.73(-2.53%) | |
Aug 13, 2016 | 589.98 | 581.71 | 582.11 | 995 | -3.89(-0.66%) | |
Aug 12, 2016 | 591.19 | 580.47 | 586.00 | 2,169 | -1.57(-0.27%) | |
Aug 11, 2016 | 597.78 | 585.23 | 587.57 | 2,578 | -4.13(-0.70%) | |
Aug 10, 2016 | 603.00 | 580.01 | 591.70 | 5,160 | +8.17(+1.40%) | |
Aug 09, 2016 | 591.91 | 579.43 | 583.53 | 3,170 | -5.93(-1.01%) | |
Aug 08, 2016 | 594.10 | 583.58 | 589.46 | 3,184 | -3.14(-0.53%) | |
Aug 07, 2016 | 598.82 | 582.12 | 592.60 | 2,907 | +3.82(+0.65%) | |
Aug 06, 2016 | 592.00 | 562.56 | 588.78 | 6,089 | +13.21(+2.30%) | |
Aug 05, 2016 | 580.00 | 562.00 | 575.57 | 4,926 | +0.05(+0.01%) | |
Aug 04, 2016 | 583.97 | 552.00 | 575.52 | 8,589 | +8.96(+1.58%) | |
Aug 03, 2016 | 572.34 | 514.93 | 566.56 | 17,044 | +53.29(+10.38%) | |
Aug 02, 2016 | 613.03 | 465.28 | 513.27 | 20,535 | -94.34(-15.53%) | |
Aug 01, 2016 | 630.00 | 604.00 | 607.61 | 5,749 | -12.40(-2.00%) | |
Jul 31, 2016 | 654.71 | 620.01 | 620.01 | 4,536 | -34.36(-5.25%) | |
Jul 30, 2016 | 657.50 | 652.19 | 654.37 | 711 | -2.66(-0.40%) | |
Jul 29, 2016 | 657.48 | 653.00 | 657.03 | 1,319 | +3.59(+0.55%) | |
Jul 28, 2016 | 657.89 | 652.41 | 653.44 | 1,921 | -2.19(-0.33%) | |
Jul 27, 2016 | 659.98 | 646.31 | 655.63 | 2,798 | +3.41(+0.52%) | |
Jul 26, 2016 | 656.94 | 645.01 | 652.22 | 3,390 | -2.15(-0.33%) | |
Jul 25, 2016 | 661.99 | 652.28 | 654.37 | 2,455 | -5.14(-0.78%) | |
Jul 24, 2016 | 665.00 | 651.99 | 659.51 | 1,412 | +5.71(+0.87%) | |
Jul 23, 2016 | 656.77 | 645.11 | 653.80 | 1,433 | +0.85(+0.13%) | |
Jul 22, 2016 | 666.30 | 645.00 | 652.95 | 5,048 | -11.30(-1.70%) | |
Jul 21, 2016 | 667.65 | 660.10 | 664.25 | 2,502 | -2.77(-0.42%) | |
Jul 20, 2016 | 675.00 | 660.00 | 667.02 | 3,451 | -6.84(-1.02%) | |
Jul 19, 2016 | 675.81 | 666.00 | 673.86 | 1,873 | +0.40(+0.06%) | |
Jul 18, 2016 | 682.21 | 666.12 | 673.46 | 3,022 | -4.77(-0.70%) | |
Jul 17, 2016 | 684.19 | 661.16 | 678.23 | 3,451 | +16.23(+2.45%) | |
Jul 16, 2016 | 666.67 | 655.00 | 662.00 | 1,659 | -2.99(-0.45%) | |
Jul 15, 2016 | 670.01 | 658.41 | 664.99 | 3,222 | +4.46(+0.68%) | |
Jul 14, 2016 | 664.93 | 650.01 | 660.53 | 2,584 | -0.93(-0.14%) | |
Jul 13, 2016 | 671.20 | 654.52 | 661.46 | 6,509 | -10.24(-1.52%) | |
Jul 12, 2016 | 678.00 | 646.05 | 671.70 | 4,150 | +24.28(+3.75%) | |
Jul 11, 2016 | 659.60 | 639.31 | 647.42 | 3,011 | +0.87(+0.13%) | |
Jul 10, 2016 | 652.60 | 636.80 | 646.55 | 2,343 | -5.99(-0.92%) | |
Jul 09, 2016 | 665.99 | 626.00 | 652.54 | 6,207 | -11.46(-1.73%) | |
Jul 08, 2016 | 665.00 | 635.00 | 664.00 | 6,524 | +27.61(+4.34%) | |
Jul 07, 2016 | 678.43 | 605.50 | 636.39 | 12,695 | -38.07(-5.64%) | |
Jul 06, 2016 | 679.00 | 662.13 | 674.46 | 3,553 | +9.21(+1.38%) | |
Jul 05, 2016 | 682.36 | 661.57 | 665.25 | 3,210 | -13.47(-1.98%) | |
Jul 04, 2016 | 682.35 | 640.10 | 678.72 | 4,286 | +14.58(+2.20%) | |
Jul 03, 2016 | 704.99 | 646.29 | 664.14 | 7,287 | -38.34(-5.46%) | |
Jul 02, 2016 | 704.93 | 672.74 | 702.48 | 5,443 | +25.48(+3.76%) |