Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 402.41 | 405.59 | 401.22 | 404.08 | 184,337 | +3.41(+0.85%) |
Oct 28, 2016 | 397.79 | 404.00 | 397.58 | 400.67 | 198,196 | +2.94(+0.74%) |
Oct 27, 2016 | 402.68 | 406.58 | 395.87 | 397.73 | 256,193 | -1.90(-0.48%) |
Oct 26, 2016 | 401.41 | 403.12 | 397.39 | 399.63 | 225,561 | -2.29(-0.57%) |
Oct 25, 2016 | 412.49 | 412.49 | 401.70 | 401.92 | 258,539 | -12.37(-2.99%) |
Oct 24, 2016 | 414.48 | 414.99 | 409.66 | 414.29 | 175,745 | +7.06(+1.73%) |
Oct 21, 2016 | 408.12 | 408.18 | 404.88 | 407.23 | 147,527 | -3.40(-0.83%) |
Oct 20, 2016 | 410.98 | 412.68 | 409.02 | 410.63 | 115,513 | -0.71(-0.17%) |
Oct 19, 2016 | 411.83 | 411.97 | 408.45 | 411.34 | 164,160 | +1.27(+0.31%) |
Oct 18, 2016 | 413.36 | 416.27 | 408.85 | 410.07 | 154,249 | +0.96(+0.23%) |
Oct 17, 2016 | 404.97 | 409.48 | 403.50 | 409.11 | 229,112 | +2.50(+0.61%) |
Oct 14, 2016 | 409.64 | 410.39 | 405.55 | 406.61 | 175,392 | +0.93(+0.23%) |
Oct 13, 2016 | 407.63 | 407.63 | 403.05 | 405.68 | 194,084 | -4.60(-1.12%) |
Oct 12, 2016 | 411.76 | 411.76 | 409.38 | 410.28 | 167,929 | -1.16(-0.28%) |
Oct 11, 2016 | 422.51 | 422.51 | 409.55 | 411.44 | 198,824 | -12.02(-2.84%) |
Oct 10, 2016 | 420.55 | 424.13 | 419.88 | 423.46 | 166,030 | +6.46(+1.55%) |
Oct 07, 2016 | 418.49 | 418.49 | 414.12 | 417.00 | 153,262 | -1.82(-0.43%) |
Oct 06, 2016 | 416.51 | 418.94 | 413.29 | 418.82 | 127,030 | +2.15(+0.52%) |
Oct 05, 2016 | 416.84 | 418.36 | 414.41 | 416.67 | 180,450 | +0.83(+0.20%) |
Oct 04, 2016 | 420.19 | 420.79 | 413.91 | 415.84 | 215,252 | -3.02(-0.72%) |
Oct 03, 2016 | 418.01 | 420.18 | 417.00 | 418.86 | 231,090 | -0.97(-0.23%) |
Sep 30, 2016 | 408.73 | 421.24 | 408.43 | 419.83 | 363,007 | +12.50(+3.07%) |
Sep 29, 2016 | 412.60 | 412.70 | 406.35 | 407.33 | 168,888 | -7.05(-1.70%) |
Sep 28, 2016 | 415.81 | 416.15 | 408.81 | 414.38 | 238,069 | +0.33(+0.08%) |
Sep 27, 2016 | 410.64 | 414.20 | 409.66 | 414.05 | 215,834 | +4.27(+1.04%) |
Sep 26, 2016 | 406.61 | 410.65 | 406.08 | 409.78 | 223,558 | +1.61(+0.39%) |
Sep 23, 2016 | 407.68 | 410.95 | 407.16 | 408.17 | 240,475 | -3.00(-0.73%) |
Sep 22, 2016 | 406.33 | 411.72 | 403.55 | 411.17 | 269,977 | +8.10(+2.01%) |
Sep 21, 2016 | 402.52 | 403.50 | 396.64 | 403.07 | 212,274 | +2.19(+0.55%) |
Sep 20, 2016 | 402.48 | 403.89 | 399.89 | 400.88 | 198,819 | +0.62(+0.15%) |
Sep 19, 2016 | 400.05 | 402.56 | 397.64 | 400.26 | 291,844 | +0.48(+0.12%) |
Sep 16, 2016 | 399.18 | 402.34 | 394.49 | 399.78 | 249,478 | +0.71(+0.18%) |
Sep 15, 2016 | 396.88 | 401.07 | 395.55 | 399.07 | 146,892 | +3.72(+0.94%) |
Sep 14, 2016 | 395.44 | 396.77 | 393.77 | 395.35 | 200,766 | +0.69(+0.17%) |
Sep 13, 2016 | 392.43 | 396.20 | 388.15 | 394.66 | 350,949 | -0.90(-0.23%) |
Sep 12, 2016 | 387.25 | 396.06 | 386.01 | 395.56 | 528,841 | +6.76(+1.74%) |
Sep 09, 2016 | 399.10 | 399.99 | 388.69 | 388.80 | 256,742 | -13.74(-3.41%) |
Sep 08, 2016 | 405.87 | 409.20 | 401.62 | 402.54 | 395,503 | -4.26(-1.05%) |
Sep 07, 2016 | 405.73 | 406.95 | 402.21 | 406.80 | 354,365 | +1.99(+0.49%) |
Sep 06, 2016 | 402.50 | 406.41 | 399.41 | 404.81 | 345,670 | +3.26(+0.81%) |
Sep 02, 2016 | 408.22 | 401.55 | 401.55 | 401.55 | 5,344,300 | -3.17(-0.78%) |
Sep 01, 2016 | 404.08 | 407.31 | 401.25 | 404.72 | 258,803 | +1.65(+0.41%) |
Aug 31, 2016 | 408.48 | 408.48 | 402.01 | 403.07 | 346,039 | -1.26(-0.31%) |
Aug 30, 2016 | 406.76 | 408.45 | 402.60 | 404.33 | 268,453 | -3.74(-0.92%) |
Aug 29, 2016 | 408.68 | 412.43 | 406.92 | 408.07 | 189,592 | -1.38(-0.34%) |
Aug 26, 2016 | 407.00 | 415.00 | 406.29 | 409.45 | 341,884 | +4.43(+1.09%) |
Aug 25, 2016 | 403.39 | 408.99 | 401.95 | 405.02 | 137,425 | +2.08(+0.52%) |
Aug 24, 2016 | 408.99 | 409.66 | 402.21 | 402.94 | 75,968 | -7.66(-1.87%) |
Aug 23, 2016 | 409.46 | 413.80 | 409.46 | 410.60 | 151,838 | +1.88(+0.46%) |
Aug 22, 2016 | 405.97 | 409.91 | 405.35 | 408.72 | 118,528 | +0.75(+0.18%) |
Aug 19, 2016 | 404.73 | 410.38 | 402.21 | 407.97 | 207,803 | +2.48(+0.61%) |
Aug 18, 2016 | 400.20 | 406.48 | 400.20 | 405.49 | 167,674 | +4.39(+1.09%) |
Aug 17, 2016 | 400.84 | 402.62 | 398.67 | 401.10 | 102,556 | +1.24(+0.31%) |
Aug 16, 2016 | 402.64 | 404.56 | 399.40 | 399.86 | 89,319 | -3.47(-0.86%) |
Aug 15, 2016 | 401.70 | 403.68 | 399.61 | 403.33 | 106,830 | +3.40(+0.85%) |
Aug 12, 2016 | 401.05 | 404.01 | 399.62 | 399.93 | 127,567 | -3.47(-0.86%) |
Aug 11, 2016 | 404.04 | 406.25 | 401.98 | 403.40 | 92,407 | +1.53(+0.38%) |
Aug 10, 2016 | 400.42 | 403.19 | 398.32 | 401.87 | 134,023 | +1.82(+0.45%) |
Aug 09, 2016 | 398.02 | 401.15 | 398.01 | 400.05 | 92,127 | +1.60(+0.40%) |
Aug 08, 2016 | 399.86 | 400.15 | 397.09 | 398.45 | 156,312 | -0.48(-0.12%) |
Aug 05, 2016 | 397.06 | 399.58 | 395.16 | 398.93 | 195,399 | +2.79(+0.70%) |
Aug 04, 2016 | 398.43 | 400.00 | 395.73 | 396.14 | 212,459 | -2.84(-0.71%) |
Aug 03, 2016 | 399.07 | 400.99 | 397.56 | 398.98 | 198,444 | -1.34(-0.33%) |
Aug 02, 2016 | 411.36 | 411.36 | 400.17 | 400.32 | 243,507 | -10.42(-2.54%) |