Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 421.36 | 428.90 | 418.01 | 423.50 | 984,136 | +2.77(+0.66%) |
Sep 29, 2016 | 418.00 | 425.50 | 415.42 | 420.73 | 896,511 | +2.42(+0.58%) |
Sep 28, 2016 | 419.81 | 421.33 | 413.22 | 418.31 | 813,666 | -0.64(-0.15%) |
Sep 27, 2016 | 419.50 | 422.50 | 415.43 | 418.95 | 642,660 | -0.93(-0.22%) |
Sep 26, 2016 | 412.73 | 422.60 | 408.59 | 419.88 | 1,070,819 | +6.07(+1.47%) |
Sep 23, 2016 | 409.18 | 417.74 | 408.72 | 413.81 | 1,041,529 | +3.65(+0.89%) |
Sep 22, 2016 | 404.00 | 410.43 | 403.06 | 410.16 | 959,062 | +10.41(+2.60%) |
Sep 21, 2016 | 398.30 | 403.49 | 395.50 | 399.75 | 924,022 | -0.67(-0.17%) |
Sep 20, 2016 | 402.76 | 404.90 | 395.11 | 400.42 | 1,490,689 | -2.34(-0.58%) |
Sep 19, 2016 | 409.48 | 410.66 | 401.32 | 402.76 | 1,139,267 | -6.56(-1.60%) |
Sep 16, 2016 | 413.06 | 414.89 | 406.50 | 409.32 | 1,213,942 | -4.64(-1.12%) |
Sep 15, 2016 | 414.90 | 418.94 | 411.58 | 413.96 | 1,131,789 | -0.94(-0.23%) |
Sep 14, 2016 | 423.66 | 424.59 | 412.11 | 414.90 | 873,937 | -6.46(-1.53%) |
Sep 13, 2016 | 424.32 | 425.13 | 417.71 | 421.36 | 995,711 | -7.54(-1.76%) |
Sep 12, 2016 | 423.39 | 429.74 | 422.99 | 428.90 | 777,924 | +2.35(+0.55%) |
Sep 09, 2016 | 434.83 | 436.26 | 426.41 | 426.55 | 992,495 | -9.76(-2.24%) |
Sep 08, 2016 | 437.55 | 440.24 | 434.76 | 436.31 | 1,236,815 | -2.14(-0.49%) |
Sep 07, 2016 | 431.23 | 441.20 | 430.00 | 438.45 | 3,222,489 | +24.38(+5.89%) |
Sep 06, 2016 | 408.25 | 415.48 | 406.02 | 414.07 | 1,076,869 | +5.66(+1.39%) |
Sep 02, 2016 | 414.25 | 408.41 | 408.41 | 408.41 | 1,006,000 | -6.27(-1.51%) |
Sep 01, 2016 | 415.81 | 415.89 | 410.64 | 414.68 | 789,725 | +0.95(+0.23%) |
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%) |