Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 510.95 | 516.48 | 505.33 | 514.11 | 299,652 | +7.73(+1.53%) |
Sep 29, 2016 | 495.85 | 515.16 | 495.67 | 506.38 | 643,985 | +12.99(+2.63%) |
Sep 28, 2016 | 467.93 | 493.91 | 463.36 | 493.39 | 520,510 | +27.74(+5.96%) |
Sep 27, 2016 | 467.05 | 468.28 | 458.27 | 465.65 | 295,438 | -4.39(-0.93%) |
Sep 26, 2016 | 477.23 | 477.58 | 469.33 | 470.04 | 334,169 | +2.11(+0.45%) |
Sep 23, 2016 | 481.10 | 484.78 | 467.93 | 467.93 | 423,771 | -15.28(-3.16%) |
Sep 22, 2016 | 484.43 | 487.94 | 481.98 | 483.20 | 335,328 | +5.79(+1.21%) |
Sep 21, 2016 | 469.68 | 477.58 | 467.05 | 477.41 | 399,036 | +15.28(+3.31%) |
Sep 20, 2016 | 468.10 | 468.98 | 461.96 | 462.13 | 242,620 | -4.92(-1.05%) |
Sep 19, 2016 | 474.07 | 477.06 | 467.05 | 467.05 | 279,495 | -1.76(-0.37%) |
Sep 16, 2016 | 468.98 | 471.79 | 465.21 | 468.81 | 226,640 | -5.79(-1.22%) |
Sep 15, 2016 | 470.21 | 477.50 | 467.75 | 474.60 | 210,334 | +5.97(+1.27%) |
Sep 14, 2016 | 470.74 | 478.99 | 466.00 | 468.63 | 308,416 | -2.63(-0.56%) |
Sep 13, 2016 | 479.52 | 483.03 | 468.28 | 471.26 | 369,382 | -15.98(-3.28%) |
Sep 12, 2016 | 474.25 | 489.52 | 473.37 | 487.24 | 230,026 | +7.02(+1.46%) |
Sep 09, 2016 | 498.13 | 499.80 | 480.22 | 480.22 | 368,998 | -23.88(-4.74%) |
Sep 08, 2016 | 496.37 | 506.03 | 490.75 | 504.10 | 268,345 | +12.29(+2.50%) |
Sep 07, 2016 | 496.02 | 496.02 | 489.88 | 491.81 | 316,407 | -2.46(-0.50%) |
Sep 06, 2016 | 487.24 | 494.70 | 487.24 | 494.27 | 214,517 | +6.85(+1.40%) |
Sep 02, 2016 | 485.84 | 487.42 | 487.42 | 487.42 | 142,775 | +4.21(+0.87%) |
Sep 01, 2016 | 482.85 | 484.78 | 477.76 | 483.20 | 205,790 | -1.93(-0.40%) |
Aug 31, 2016 | 494.44 | 494.44 | 483.73 | 485.13 | 229,192 | -10.01(-2.02%) |
Aug 30, 2016 | 503.75 | 506.91 | 493.39 | 495.14 | 319,408 | -5.27(-1.05%) |
Aug 29, 2016 | 495.85 | 503.83 | 495.67 | 500.41 | 151,147 | +1.58(+0.32%) |
Aug 26, 2016 | 504.10 | 510.16 | 496.55 | 498.83 | 253,384 | -3.51(-0.70%) |
Aug 25, 2016 | 504.62 | 507.43 | 499.80 | 502.34 | 118,640 | +0.88(+0.17%) |
Aug 24, 2016 | 505.68 | 509.81 | 500.41 | 501.46 | 315,352 | -7.73(-1.52%) |
Aug 23, 2016 | 503.57 | 512.35 | 503.57 | 509.19 | 255,847 | +2.63(+0.52%) |
Aug 22, 2016 | 513.93 | 513.93 | 505.33 | 506.56 | 256,752 | -13.87(-2.67%) |
Aug 19, 2016 | 520.95 | 521.30 | 514.81 | 520.43 | 259,603 | -2.46(-0.47%) |
Aug 18, 2016 | 510.60 | 524.64 | 510.60 | 522.89 | 363,275 | +14.40(+2.83%) |
Aug 17, 2016 | 507.61 | 508.66 | 501.46 | 508.49 | 258,360 | -0.53(-0.10%) |
Aug 16, 2016 | 509.19 | 511.47 | 506.03 | 509.01 | 197,147 | +1.58(+0.31%) |
Aug 15, 2016 | 498.65 | 509.72 | 498.65 | 507.43 | 177,461 | +10.71(+2.16%) |
Aug 12, 2016 | 503.57 | 505.33 | 494.62 | 496.72 | 196,090 | -3.86(-0.77%) |
Aug 11, 2016 | 496.02 | 503.57 | 493.91 | 500.59 | 333,774 | +6.67(+1.35%) |
Aug 10, 2016 | 507.08 | 507.26 | 492.86 | 493.91 | 220,400 | -9.83(-1.95%) |
Aug 09, 2016 | 512.53 | 512.70 | 500.94 | 503.75 | 251,263 | -4.74(-0.93%) |
Aug 08, 2016 | 499.71 | 512.35 | 499.71 | 508.49 | 356,618 | +11.24(+2.26%) |
Aug 05, 2016 | 490.40 | 497.78 | 487.94 | 497.25 | 317,663 | +7.38(+1.51%) |
Aug 04, 2016 | 483.91 | 492.70 | 483.91 | 489.88 | 204,823 | +3.16(+0.65%) |
Aug 03, 2016 | 475.13 | 486.72 | 473.20 | 486.72 | 359,181 | +11.06(+2.33%) |
Aug 02, 2016 | 479.17 | 481.98 | 467.23 | 475.65 | 436,361 | +1.23(+0.26%) |
Aug 01, 2016 | 489.00 | 490.05 | 473.37 | 474.43 | 565,886 | -20.54(-4.15%) |
Jul 29, 2016 | 483.73 | 495.85 | 483.20 | 494.97 | 233,850 | +7.90(+1.62%) |
Jul 28, 2016 | 489.52 | 498.92 | 485.13 | 487.07 | 212,640 | -3.16(-0.64%) |
Jul 27, 2016 | 497.78 | 503.75 | 487.07 | 490.23 | 257,197 | -7.20(-1.45%) |
Jul 26, 2016 | 488.12 | 497.43 | 487.24 | 497.43 | 185,890 | +7.20(+1.47%) |
Jul 25, 2016 | 498.48 | 499.01 | 488.47 | 490.23 | 195,087 | -11.59(-2.31%) |
Jul 22, 2016 | 506.03 | 506.03 | 496.29 | 501.82 | 261,078 | -2.28(-0.45%) |
Jul 21, 2016 | 511.30 | 519.37 | 502.69 | 504.10 | 305,335 | -7.90(-1.54%) |
Jul 20, 2016 | 509.19 | 516.04 | 501.82 | 512.00 | 267,374 | -0.88(-0.17%) |
Jul 19, 2016 | 517.97 | 519.02 | 511.12 | 512.88 | 170,156 | -7.20(-1.38%) |
Jul 18, 2016 | 514.46 | 520.08 | 509.63 | 520.08 | 214,683 | +2.81(+0.54%) |
Jul 15, 2016 | 524.47 | 524.82 | 517.09 | 517.27 | 112,345 | -3.86(-0.74%) |
Jul 14, 2016 | 523.41 | 525.34 | 518.76 | 521.13 | 147,683 | +6.67(+1.30%) |
Jul 13, 2016 | 525.70 | 529.03 | 510.77 | 514.46 | 239,444 | -13.17(-2.50%) |
Jul 12, 2016 | 514.98 | 529.38 | 513.58 | 527.63 | 306,664 | +24.58(+4.89%) |
Jul 11, 2016 | 513.23 | 517.16 | 502.34 | 503.05 | 167,735 | -7.02(-1.38%) |
Jul 08, 2016 | 504.80 | 511.30 | 503.40 | 510.07 | 324,739 | +10.89(+2.18%) |
Jul 07, 2016 | 508.49 | 516.30 | 494.27 | 499.18 | 304,736 | -1.23(-0.25%) |
Jul 06, 2016 | 497.95 | 500.59 | 490.23 | 500.41 | 192,968 | -1.05(-0.21%) |
Jul 05, 2016 | 513.58 | 516.92 | 494.09 | 501.46 | 303,943 | -24.76(-4.70%) |
Jul 01, 2016 | 513.75 | 526.22 | 526.22 | 526.22 | 146,791 | +12.64(+2.46%) |
Jun 30, 2016 | 504.45 | 513.58 | 502.69 | 513.58 | 206,757 | +7.38(+1.46%) |
Jun 29, 2016 | 500.41 | 509.72 | 497.78 | 506.20 | 305,098 | +13.87(+2.82%) |
Jun 28, 2016 | 491.11 | 493.30 | 486.01 | 492.33 | 206,421 | +14.22(+2.97%) |
Jun 27, 2016 | 497.95 | 499.88 | 476.71 | 478.11 | 385,221 | -26.69(-5.29%) |
Jun 24, 2016 | 507.79 | 517.27 | 505.68 | 504.80 | 349,107 | -29.32(-5.49%) |
Jun 23, 2016 | 530.44 | 534.12 | 524.64 | 534.12 | 221,948 | +14.40(+2.77%) |
Jun 22, 2016 | 525.52 | 528.33 | 518.93 | 519.73 | 198,425 | -1.58(-0.30%) |
Jun 21, 2016 | 514.11 | 524.12 | 508.84 | 521.30 | 235,622 | +6.67(+1.30%) |
Jun 20, 2016 | 522.53 | 527.63 | 514.11 | 514.63 | 230,442 | -0.18(-0.03%) |
Jun 17, 2016 | 509.72 | 516.92 | 506.20 | 514.81 | 269,901 | +13.87(+2.77%) |
Jun 16, 2016 | 501.64 | 503.22 | 490.58 | 500.94 | 468,682 | -9.31(-1.82%) |
Jun 15, 2016 | 508.66 | 520.25 | 505.33 | 510.24 | 394,236 | -1.58(-0.31%) |
Jun 14, 2016 | 509.37 | 518.85 | 503.13 | 511.82 | 268,320 | -2.11(-0.41%) |
Jun 13, 2016 | 512.53 | 523.41 | 509.89 | 513.93 | 297,924 | -4.04(-0.78%) |
Jun 10, 2016 | 524.64 | 529.91 | 517.97 | 517.97 | 343,639 | -16.68(-3.12%) |
Jun 09, 2016 | 530.26 | 536.89 | 529.91 | 534.65 | 298,868 | -7.37(-1.36%) |
Jun 08, 2016 | 543.60 | 549.05 | 535.53 | 542.02 | 613,470 | +4.04(+0.75%) |
Jun 07, 2016 | 527.10 | 540.27 | 526.05 | 537.99 | 717,713 | +13.17(+2.51%) |
Jun 06, 2016 | 495.85 | 525.17 | 494.44 | 524.82 | 727,652 | +35.12(+7.17%) |
Jun 03, 2016 | 486.89 | 493.21 | 482.33 | 489.70 | 218,026 | +4.39(+0.90%) |
Jun 02, 2016 | 485.66 | 487.24 | 478.20 | 485.31 | 486,395 | -3.51(-0.72%) |
Jun 01, 2016 | 485.31 | 491.11 | 477.58 | 488.82 | 494,033 | -4.74(-0.96%) |
May 31, 2016 | 494.44 | 503.05 | 489.88 | 493.56 | 251,879 | -0.35(-0.07%) |
May 27, 2016 | 491.46 | 493.91 | 493.91 | 493.91 | 159,332 | +2.11(+0.43%) |
May 26, 2016 | 496.55 | 504.10 | 491.63 | 491.81 | 329,220 | -3.86(-0.78%) |
May 25, 2016 | 480.39 | 496.11 | 480.39 | 495.67 | 322,485 | +18.79(+3.94%) |
May 24, 2016 | 478.46 | 478.99 | 471.26 | 476.88 | 178,457 | +1.23(+0.26%) |
May 23, 2016 | 473.20 | 478.81 | 470.39 | 475.65 | 167,025 | -1.93(-0.40%) |
May 20, 2016 | 471.97 | 479.52 | 469.33 | 477.58 | 294,230 | +7.90(+1.68%) |
May 19, 2016 | 468.28 | 472.49 | 460.73 | 469.68 | 367,765 | -3.51(-0.74%) |
May 18, 2016 | 484.78 | 489.17 | 469.68 | 473.20 | 448,401 | -15.10(-3.09%) |
May 17, 2016 | 480.22 | 493.04 | 479.52 | 488.30 | 264,297 | +7.99(+1.66%) |
May 16, 2016 | 473.37 | 484.78 | 473.37 | 480.31 | 265,407 | +13.43(+2.88%) |
May 13, 2016 | 475.83 | 482.15 | 466.88 | 466.88 | 344,764 | -12.82(-2.67%) |
May 12, 2016 | 488.12 | 489.17 | 473.90 | 479.69 | 239,573 | +0.70(+0.15%) |
May 11, 2016 | 476.88 | 487.24 | 471.62 | 478.99 | 227,771 | +0.70(+0.15%) |
May 10, 2016 | 470.74 | 479.52 | 470.56 | 478.29 | 248,267 | +10.18(+2.18%) |
May 09, 2016 | 481.45 | 483.38 | 464.06 | 468.10 | 283,012 | -20.37(-4.17%) |
May 06, 2016 | 482.85 | 495.32 | 478.64 | 488.47 | 262,713 | +4.56(+0.94%) |
May 05, 2016 | 498.30 | 506.73 | 479.52 | 483.91 | 360,591 | -6.50(-1.32%) |
May 04, 2016 | 504.27 | 509.01 | 487.68 | 490.40 | 419,583 | -12.11(-2.41%) |
May 03, 2016 | 510.42 | 512.53 | 498.57 | 502.52 | 400,398 | -18.44(-3.54%) |