Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 502.02 | 502.02 | 502.02 | 502.02 | 40 | +1.36(+0.27%) |
Oct 28, 2016 | 496.48 | 500.67 | 494.39 | 500.67 | 34 | +0.30(+0.06%) |
Oct 26, 2016 | 500.37 | 9 | +7.32(+1.48%) | |||
Oct 25, 2016 | 486.63 | 493.13 | 486.63 | 493.05 | 77 | +2.84(+0.58%) |
Oct 24, 2016 | 498.13 | 498.13 | 490.21 | 490.21 | 249 | -17.92(-3.53%) |
Oct 20, 2016 | 508.13 | 508.13 | 508.13 | 508.13 | 4 | +4.78(+0.95%) |
Oct 18, 2016 | 504.55 | 504.55 | 503.36 | 503.36 | 5 | -5.40(-1.06%) |
Oct 17, 2016 | 511.27 | 511.27 | 508.76 | 508.76 | 55 | +1.37(+0.27%) |
Oct 14, 2016 | 511.06 | 511.06 | 507.39 | 507.39 | 90 | -3.43(-0.67%) |
Oct 13, 2016 | 520.83 | 521.88 | 510.82 | 510.82 | 69 | +18.97(+3.86%) |
Oct 10, 2016 | 498.43 | 491.85 | 491.85 | 491.85 | 33 | -7.77(-1.55%) |
Oct 06, 2016 | 505.45 | 505.45 | 499.62 | 499.62 | 0 | -8.22(-1.62%) |
Oct 04, 2016 | 500.37 | 507.84 | 500.37 | 507.84 | 0 | +7.47(+1.49%) |
Oct 03, 2016 | 500.37 | 500.37 | 500.37 | 500.37 | 2 | +0.00(+0.00%) |
Sep 30, 2016 | 500.37 | 500.37 | 499.62 | 500.37 | 88 | -5.82(-1.15%) |
Sep 29, 2016 | 506.19 | 506.19 | 506.19 | 506.19 | 9 | +4.03(+0.80%) |
Sep 28, 2016 | 502.46 | 503.65 | 502.16 | 502.16 | 113 | -4.03(-0.80%) |
Sep 27, 2016 | 516.80 | 516.80 | 506.19 | 506.19 | 283 | -10.45(-2.02%) |
Sep 26, 2016 | 517.54 | 517.54 | 514.71 | 516.64 | 185 | +8.51(+1.67%) |
Sep 23, 2016 | 505.45 | 508.13 | 504.78 | 508.13 | 77 | +8.51(+1.70%) |
Sep 22, 2016 | 500.52 | 500.85 | 499.47 | 499.62 | 407 | -17.70(-3.42%) |
Sep 21, 2016 | 515.90 | 518.44 | 515.90 | 517.32 | 53 | -0.60(-0.12%) |
Sep 20, 2016 | 516.20 | 520.08 | 515.75 | 517.92 | 320 | +2.47(+0.48%) |
Sep 19, 2016 | 509.93 | 518.29 | 505.06 | 515.45 | 215 | -2.21(-0.43%) |
Sep 16, 2016 | 508.88 | 517.66 | 508.88 | 517.66 | 72 | -13.23(-2.49%) |
Sep 14, 2016 | 533.98 | 535.32 | 528.75 | 530.90 | 4 | -7.56(-1.40%) |
Sep 13, 2016 | 530.69 | 540.70 | 530.69 | 538.46 | 40 | +7.77(+1.46%) |
Sep 12, 2016 | 550.70 | 550.70 | 530.69 | 530.69 | 373 | -14.22(-2.61%) |
Sep 09, 2016 | 531.73 | 544.91 | 530.50 | 544.91 | 81 | +20.01(+3.81%) |
Sep 08, 2016 | 525.24 | 525.31 | 523.74 | 524.90 | 34 | +7.80(+1.51%) |
Sep 07, 2016 | 517.10 | 517.10 | 517.10 | 517.10 | 18 | -1.94(-0.37%) |
Sep 06, 2016 | 519.04 | 519.04 | 519.04 | 519.04 | 134 | -3.73(-0.71%) |
Sep 02, 2016 | 521.58 | 522.77 | 522.77 | 522.77 | 234 | -3.59(-0.68%) |
Sep 01, 2016 | 534.35 | 534.35 | 526.36 | 526.36 | 219 | -3.29(-0.62%) |
Aug 31, 2016 | 530.24 | 530.24 | 529.64 | 529.64 | 42 | -0.36(-0.07%) |
Aug 30, 2016 | 531.29 | 531.29 | 530.00 | 530.00 | 80 | -0.24(-0.04%) |
Aug 26, 2016 | 526.51 | 530.24 | 522.77 | 530.24 | 1 | +1.04(+0.20%) |
Aug 25, 2016 | 532.63 | 532.63 | 529.20 | 529.20 | 46 | -3.14(-0.59%) |
Aug 24, 2016 | 528.60 | 533.98 | 527.70 | 532.33 | 251 | +5.08(+0.96%) |
Aug 23, 2016 | 527.25 | 527.25 | 527.25 | 527.25 | 13 | -3.44(-0.65%) |
Aug 22, 2016 | 533.82 | 533.82 | 530.69 | 530.69 | 25 | +1.79(+0.34%) |
Aug 19, 2016 | 531.74 | 531.74 | 528.90 | 528.90 | 19 | -2.05(-0.39%) |
Aug 18, 2016 | 531.65 | 531.65 | 530.94 | 530.94 | 42 | -3.03(-0.57%) |
Aug 17, 2016 | 536.07 | 537.46 | 533.98 | 533.98 | 140 | +4.63(+0.87%) |
Aug 16, 2016 | 529.34 | 529.34 | 529.34 | 529.34 | 14 | +3.88(+0.74%) |
Aug 15, 2016 | 526.62 | 526.95 | 525.46 | 525.46 | 563 | -10.90(-2.03%) |
Aug 10, 2016 | 530.99 | 536.36 | 530.99 | 536.36 | 3 | +3.90(+0.73%) |
Aug 09, 2016 | 529.96 | 533.23 | 529.96 | 532.46 | 191 | -2.56(-0.48%) |
Aug 08, 2016 | 535.02 | 535.02 | 535.02 | 535.02 | 35 | -0.08(-0.01%) |
Aug 05, 2016 | 537.71 | 537.71 | 535.10 | 535.10 | 28 | -12.62(-2.30%) |
Aug 04, 2016 | 547.72 | 547.72 | 547.72 | 547.72 | 272 | -5.38(-0.97%) |
Aug 03, 2016 | 555.48 | 555.48 | 553.09 | 553.09 | 27 | -7.47(-1.33%) |
Aug 02, 2016 | 558.02 | 560.56 | 558.02 | 560.56 | 23 | +15.83(+2.91%) |