Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 696.22 | 708.04 | 691.44 | 692.81 | 84,301 | -2.05(-0.29%) |
Aug 30, 2016 | 709.86 | 709.86 | 694.85 | 694.85 | 85,280 | -15.00(-2.11%) |
Aug 29, 2016 | 724.40 | 726.67 | 703.38 | 709.86 | 66,403 | -17.50(-2.41%) |
Aug 26, 2016 | 727.36 | 739.63 | 711.95 | 727.36 | 106,140 | -1.36(-0.19%) |
Aug 25, 2016 | 734.86 | 738.27 | 724.86 | 728.72 | 49,156 | -5.68(-0.77%) |
Aug 24, 2016 | 730.54 | 738.15 | 725.77 | 734.40 | 45,631 | +4.77(+0.65%) |
Aug 23, 2016 | 727.36 | 730.08 | 720.31 | 729.63 | 53,508 | -3.41(-0.47%) |
Aug 22, 2016 | 736.90 | 743.04 | 732.65 | 733.04 | 50,601 | -3.18(-0.43%) |
Aug 19, 2016 | 738.72 | 747.13 | 734.86 | 736.22 | 59,632 | +2.95(+0.40%) |
Aug 18, 2016 | 737.59 | 740.54 | 729.86 | 733.27 | 53,992 | +0.46(+0.06%) |
Aug 17, 2016 | 738.04 | 744.86 | 731.45 | 732.81 | 52,006 | -5.91(-0.80%) |
Aug 16, 2016 | 736.90 | 740.77 | 733.49 | 738.72 | 58,898 | +8.41(+1.15%) |
Aug 15, 2016 | 736.22 | 739.18 | 728.72 | 730.31 | 46,106 | -12.50(-1.68%) |
Aug 12, 2016 | 751.68 | 752.36 | 740.77 | 742.81 | 52,728 | +3.18(+0.43%) |
Aug 11, 2016 | 734.63 | 744.63 | 730.77 | 739.63 | 38,182 | -2.05(-0.28%) |
Aug 10, 2016 | 730.99 | 745.09 | 726.90 | 741.68 | 66,378 | +13.41(+1.84%) |
Aug 09, 2016 | 728.72 | 733.04 | 725.31 | 728.27 | 64,980 | -2.73(-0.37%) |
Aug 08, 2016 | 725.77 | 734.49 | 723.27 | 730.99 | 59,827 | -1.36(-0.19%) |
Aug 05, 2016 | 752.59 | 755.77 | 731.68 | 732.36 | 95,857 | -37.96(-4.93%) |
Aug 04, 2016 | 768.27 | 775.32 | 763.73 | 770.32 | 50,718 | +2.50(+0.33%) |
Aug 03, 2016 | 786.91 | 786.91 | 767.13 | 767.82 | 82,089 | -18.41(-2.34%) |
Aug 02, 2016 | 773.73 | 791.74 | 766.00 | 786.23 | 107,669 | +20.00(+2.61%) |
Aug 01, 2016 | 761.91 | 771.00 | 752.13 | 766.23 | 102,835 | +4.32(+0.57%) |
Jul 29, 2016 | 762.13 | 766.00 | 752.59 | 761.91 | 55,212 | +3.64(+0.48%) |
Jul 28, 2016 | 766.91 | 776.68 | 753.72 | 758.27 | 71,704 | -7.96(-1.04%) |
Jul 27, 2016 | 765.54 | 772.59 | 760.54 | 766.23 | 80,464 | +2.50(+0.33%) |
Jul 26, 2016 | 763.95 | 772.59 | 760.09 | 763.73 | 64,503 | -3.41(-0.44%) |
Jul 25, 2016 | 761.91 | 771.45 | 759.86 | 767.13 | 51,735 | +5.68(+0.75%) |
Jul 22, 2016 | 773.73 | 776.00 | 759.41 | 761.45 | 53,415 | -13.64(-1.76%) |
Jul 21, 2016 | 765.54 | 778.50 | 764.54 | 775.09 | 54,591 | +9.09(+1.19%) |
Jul 20, 2016 | 765.32 | 776.00 | 761.91 | 766.00 | 44,429 | -5.23(-0.68%) |
Jul 19, 2016 | 782.36 | 785.09 | 770.77 | 771.23 | 53,869 | -4.32(-0.56%) |
Jul 18, 2016 | 781.68 | 782.36 | 772.13 | 775.54 | 57,478 | -7.73(-0.99%) |
Jul 15, 2016 | 768.95 | 793.96 | 766.00 | 783.27 | 78,477 | +5.23(+0.67%) |
Jul 14, 2016 | 761.68 | 782.14 | 761.00 | 778.04 | 157,968 | -19.32(-2.42%) |
Jul 13, 2016 | 797.59 | 808.05 | 794.41 | 797.37 | 102,770 | -1.36(-0.17%) |
Jul 12, 2016 | 811.46 | 813.41 | 796.68 | 798.73 | 135,912 | -27.96(-3.38%) |
Jul 11, 2016 | 831.69 | 834.41 | 820.10 | 826.69 | 82,719 | -15.23(-1.81%) |
Jul 08, 2016 | 860.10 | 888.51 | 838.28 | 841.92 | 119,487 | -46.60(-5.24%) |
Jul 07, 2016 | 887.60 | 901.92 | 872.60 | 888.51 | 102,215 | -4.77(-0.53%) |
Jul 06, 2016 | 919.20 | 925.33 | 890.33 | 893.28 | 137,782 | -5.23(-0.58%) |
Jul 05, 2016 | 891.24 | 910.34 | 885.56 | 898.51 | 163,506 | +30.46(+3.51%) |
Jul 01, 2016 | 866.69 | 868.05 | 868.05 | 868.05 | 110,070 | +10.91(+1.27%) |
Jun 30, 2016 | 886.24 | 897.38 | 857.14 | 857.14 | 176,688 | -35.00(-3.92%) |
Jun 29, 2016 | 943.29 | 943.29 | 891.69 | 892.15 | 189,835 | -61.14(-6.41%) |
Jun 28, 2016 | 964.88 | 999.21 | 953.29 | 953.29 | 191,828 | -77.51(-7.52%) |
Jun 27, 2016 | 987.61 | 1044 | 983.52 | 1031 | 253,839 | +70.92(+7.39%) |
Jun 24, 2016 | 961.25 | 961.70 | 903.06 | 959.88 | 256,103 | +127.97(+15.38%) |
Jun 23, 2016 | 859.64 | 859.64 | 831.91 | 831.91 | 104,430 | -52.28(-5.91%) |
Jun 22, 2016 | 880.44 | 885.78 | 863.74 | 884.19 | 86,654 | +4.77(+0.54%) |
Jun 21, 2016 | 883.97 | 892.34 | 874.42 | 879.42 | 74,273 | -11.59(-1.30%) |
Jun 20, 2016 | 865.55 | 892.15 | 853.51 | 891.01 | 111,519 | -18.18(-2.00%) |
Jun 17, 2016 | 898.06 | 918.74 | 896.24 | 909.20 | 72,618 | +7.05(+0.78%) |
Jun 16, 2016 | 926.92 | 945.11 | 901.47 | 902.15 | 124,741 | -7.50(-0.82%) |
Jun 15, 2016 | 903.74 | 912.15 | 883.06 | 909.65 | 111,808 | -1.36(-0.15%) |
Jun 14, 2016 | 886.24 | 925.33 | 876.92 | 911.01 | 172,841 | +31.37(+3.57%) |
Jun 13, 2016 | 873.28 | 881.24 | 848.51 | 879.65 | 102,800 | +20.68(+2.41%) |
Jun 10, 2016 | 852.37 | 866.01 | 848.51 | 858.96 | 110,346 | +30.46(+3.68%) |
Jun 09, 2016 | 827.82 | 838.73 | 825.10 | 828.50 | 69,606 | +15.00(+1.84%) |
Jun 08, 2016 | 818.05 | 820.78 | 811.46 | 813.50 | 60,633 | -5.45(-0.67%) |
Jun 07, 2016 | 813.96 | 820.10 | 806.46 | 818.96 | 53,468 | +4.54(+0.56%) |
Jun 06, 2016 | 826.23 | 831.46 | 804.41 | 814.41 | 59,370 | -11.59(-1.40%) |
Jun 03, 2016 | 830.32 | 851.24 | 821.69 | 826.00 | 116,404 | +26.59(+3.33%) |
Jun 02, 2016 | 813.73 | 818.75 | 799.41 | 799.41 | 63,458 | -5.91(-0.73%) |