Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 699.40 | 706.98 | 699.40 | 706.51 | 62,512 | +7.11(+1.02%) |
Aug 30, 2016 | 693.45 | 699.50 | 693.24 | 699.40 | 126,778 | +4.11(+0.59%) |
Aug 29, 2016 | 693.50 | 699.90 | 693.50 | 695.29 | 32,560 | +0.42(+0.06%) |
Aug 26, 2016 | 695.50 | 701.56 | 693.03 | 694.87 | 33,581 | -2.16(-0.31%) |
Aug 25, 2016 | 687.66 | 698.13 | 687.08 | 697.03 | 42,281 | +8.58(+1.25%) |
Aug 24, 2016 | 687.03 | 689.61 | 682.50 | 688.45 | 41,011 | +1.32(+0.19%) |
Aug 23, 2016 | 687.87 | 692.66 | 687.13 | 687.13 | 28,028 | -0.37(-0.05%) |
Aug 22, 2016 | 691.76 | 691.87 | 684.13 | 687.50 | 39,620 | -4.32(-0.62%) |
Aug 19, 2016 | 690.34 | 693.82 | 688.61 | 691.82 | 24,916 | -1.58(-0.23%) |
Aug 18, 2016 | 692.03 | 697.19 | 687.61 | 693.40 | 53,783 | +2.69(+0.39%) |
Aug 17, 2016 | 684.87 | 691.13 | 682.92 | 690.71 | 39,140 | +4.63(+0.68%) |
Aug 16, 2016 | 691.40 | 691.92 | 685.03 | 686.08 | 33,277 | -5.48(-0.79%) |
Aug 15, 2016 | 691.76 | 697.19 | 691.19 | 691.55 | 46,367 | -2.32(-0.33%) |
Aug 12, 2016 | 695.24 | 696.08 | 687.50 | 693.87 | 53,139 | -2.37(-0.34%) |
Aug 11, 2016 | 699.03 | 701.82 | 695.13 | 696.24 | 53,945 | -2.79(-0.40%) |
Aug 10, 2016 | 696.82 | 702.66 | 694.66 | 699.03 | 38,848 | +1.21(+0.17%) |
Aug 09, 2016 | 690.45 | 698.50 | 685.87 | 697.82 | 41,185 | +10.05(+1.46%) |
Aug 08, 2016 | 685.29 | 688.51 | 681.87 | 687.76 | 35,400 | +5.42(+0.79%) |
Aug 05, 2016 | 679.13 | 683.76 | 678.34 | 682.34 | 38,382 | +3.74(+0.55%) |
Aug 04, 2016 | 674.39 | 681.29 | 673.15 | 678.60 | 51,123 | +3.42(+0.51%) |
Aug 03, 2016 | 678.02 | 678.87 | 671.13 | 675.18 | 47,335 | -3.42(-0.50%) |
Aug 02, 2016 | 682.45 | 682.97 | 672.44 | 678.60 | 56,219 | -1.53(-0.22%) |
Aug 01, 2016 | 680.76 | 686.84 | 677.08 | 680.13 | 86,497 | +2.21(+0.33%) |
Jul 29, 2016 | 668.44 | 682.02 | 667.02 | 677.92 | 125,380 | +11.53(+1.73%) |
Jul 28, 2016 | 639.96 | 673.81 | 630.70 | 666.39 | 252,290 | +42.54(+6.82%) |
Jul 27, 2016 | 622.75 | 627.12 | 614.01 | 623.85 | 78,641 | +0.26(+0.04%) |
Jul 26, 2016 | 625.59 | 625.59 | 619.32 | 623.59 | 40,216 | +0.90(+0.14%) |
Jul 25, 2016 | 619.64 | 626.27 | 617.09 | 622.69 | 35,414 | +1.37(+0.22%) |
Jul 22, 2016 | 615.38 | 624.27 | 615.38 | 621.33 | 34,972 | +6.74(+1.10%) |
Jul 21, 2016 | 618.01 | 618.01 | 604.48 | 614.59 | 42,359 | -5.84(-0.94%) |
Jul 20, 2016 | 615.01 | 622.90 | 611.74 | 620.43 | 59,201 | +4.95(+0.80%) |
Jul 19, 2016 | 609.11 | 615.59 | 606.43 | 615.48 | 56,720 | +3.63(+0.59%) |
Jul 18, 2016 | 610.38 | 615.90 | 609.95 | 611.85 | 39,908 | -0.05(-0.01%) |
Jul 15, 2016 | 610.85 | 614.06 | 609.43 | 611.90 | 52,632 | +1.26(+0.21%) |
Jul 14, 2016 | 618.59 | 618.59 | 610.06 | 610.64 | 48,055 | -6.26(-1.02%) |
Jul 13, 2016 | 616.90 | 617.06 | 612.74 | 616.90 | 42,636 | +1.26(+0.21%) |
Jul 12, 2016 | 618.80 | 620.22 | 613.27 | 615.64 | 38,756 | +0.47(+0.08%) |
Jul 11, 2016 | 626.01 | 629.12 | 614.64 | 615.16 | 57,067 | -8.21(-1.32%) |
Jul 08, 2016 | 618.43 | 628.38 | 615.80 | 623.38 | 43,122 | +7.58(+1.23%) |
Jul 07, 2016 | 617.01 | 618.06 | 612.32 | 615.80 | 31,158 | -0.58(-0.09%) |
Jul 06, 2016 | 606.69 | 616.90 | 603.48 | 616.38 | 61,704 | +9.16(+1.51%) |
Jul 05, 2016 | 612.01 | 617.01 | 605.69 | 607.22 | 71,223 | -8.74(-1.42%) |
Jul 01, 2016 | 628.12 | 615.96 | 615.96 | 615.96 | 95,335 | -12.16(-1.94%) |
Jun 30, 2016 | 617.11 | 630.38 | 615.43 | 628.12 | 86,142 | +11.06(+1.79%) |
Jun 29, 2016 | 610.43 | 617.53 | 605.48 | 617.06 | 48,195 | +13.95(+2.31%) |
Jun 28, 2016 | 599.95 | 605.43 | 589.53 | 603.11 | 107,768 | +14.90(+2.53%) |
Jun 27, 2016 | 613.16 | 615.94 | 586.47 | 588.21 | 105,217 | -28.43(-4.61%) |
Jun 24, 2016 | 626.12 | 636.54 | 613.48 | 616.64 | 112,013 | -28.06(-4.35%) |
Jun 23, 2016 | 641.54 | 645.01 | 636.86 | 644.70 | 52,007 | +11.69(+1.85%) |
Jun 22, 2016 | 628.85 | 635.43 | 628.85 | 633.01 | 75,551 | +5.42(+0.86%) |
Jun 21, 2016 | 624.38 | 630.22 | 624.04 | 627.59 | 83,112 | +3.21(+0.51%) |
Jun 20, 2016 | 625.64 | 627.12 | 618.59 | 624.38 | 61,577 | +6.79(+1.10%) |
Jun 17, 2016 | 620.75 | 621.27 | 614.69 | 617.59 | 51,730 | +2.47(+0.40%) |
Jun 16, 2016 | 607.43 | 616.27 | 601.69 | 615.11 | 43,340 | +6.11(+1.00%) |
Jun 15, 2016 | 599.21 | 613.48 | 599.21 | 609.01 | 47,662 | +12.69(+2.13%) |
Jun 14, 2016 | 597.53 | 598.48 | 592.32 | 596.32 | 57,621 | -3.32(-0.55%) |
Jun 13, 2016 | 613.22 | 613.22 | 599.16 | 599.63 | 53,112 | -15.06(-2.45%) |
Jun 10, 2016 | 615.43 | 615.46 | 608.48 | 614.69 | 67,568 | -3.79(-0.61%) |
Jun 09, 2016 | 619.90 | 620.06 | 615.27 | 618.48 | 66,221 | -2.89(-0.47%) |
Jun 08, 2016 | 626.75 | 630.06 | 620.96 | 621.38 | 69,779 | -4.95(-0.79%) |
Jun 07, 2016 | 623.43 | 629.33 | 618.96 | 626.33 | 47,553 | +2.58(+0.41%) |
Jun 06, 2016 | 620.43 | 625.80 | 614.74 | 623.75 | 70,895 | +2.53(+0.41%) |
Jun 03, 2016 | 621.90 | 624.96 | 618.38 | 621.22 | 32,141 | -1.05(-0.17%) |
Jun 02, 2016 | 620.80 | 623.33 | 615.90 | 622.27 | 42,204 | +0.32(+0.05%) |