Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 536.99 | 542.55 | 530.02 | 537.25 | 36,294 | +1.71(+0.32%) |
Sep 29, 2016 | 532.56 | 538.16 | 529.40 | 535.54 | 38,565 | +0.62(+0.12%) |
Sep 28, 2016 | 533.32 | 537.30 | 532.85 | 534.91 | 31,000 | +2.38(+0.45%) |
Sep 27, 2016 | 531.92 | 533.57 | 529.28 | 532.53 | 14,093 | -0.34(-0.06%) |
Sep 26, 2016 | 530.98 | 534.22 | 528.35 | 532.87 | 25,425 | +0.47(+0.09%) |
Sep 23, 2016 | 527.67 | 533.81 | 524.81 | 532.40 | 28,621 | +1.56(+0.29%) |
Sep 22, 2016 | 530.72 | 539.56 | 527.44 | 530.84 | 40,996 | -1.21(-0.23%) |
Sep 21, 2016 | 525.72 | 532.45 | 524.37 | 532.04 | 23,053 | +7.61(+1.45%) |
Sep 20, 2016 | 519.63 | 531.72 | 519.16 | 524.44 | 62,817 | +6.15(+1.19%) |
Sep 19, 2016 | 511.11 | 518.87 | 507.44 | 518.29 | 75,518 | +8.09(+1.58%) |
Sep 16, 2016 | 506.71 | 512.50 | 504.33 | 510.20 | 75,495 | +2.23(+0.44%) |
Sep 15, 2016 | 497.34 | 509.62 | 496.91 | 507.98 | 38,961 | +9.50(+1.91%) |
Sep 14, 2016 | 498.13 | 504.20 | 494.93 | 498.48 | 56,712 | +0.30(+0.06%) |
Sep 13, 2016 | 499.42 | 502.50 | 494.95 | 498.17 | 39,162 | -3.04(-0.61%) |
Sep 12, 2016 | 498.10 | 505.83 | 497.61 | 501.21 | 58,459 | +2.59(+0.52%) |
Sep 09, 2016 | 504.48 | 505.05 | 495.95 | 498.61 | 30,310 | -6.44(-1.27%) |
Sep 08, 2016 | 512.48 | 515.17 | 504.60 | 505.05 | 50,919 | -9.68(-1.88%) |
Sep 07, 2016 | 515.17 | 516.07 | 505.66 | 514.73 | 56,763 | +0.52(+0.10%) |
Sep 06, 2016 | 514.08 | 516.07 | 506.88 | 514.21 | 60,187 | +0.22(+0.04%) |
Sep 02, 2016 | 506.95 | 513.99 | 513.99 | 513.99 | 23,153 | +10.00(+1.98%) |
Sep 01, 2016 | 499.49 | 505.08 | 498.15 | 503.99 | 32,427 | +6.18(+1.24%) |
Aug 31, 2016 | 491.93 | 498.60 | 489.42 | 497.80 | 49,723 | +4.77(+0.97%) |
Aug 30, 2016 | 492.39 | 493.52 | 485.50 | 493.03 | 44,840 | +2.37(+0.48%) |
Aug 29, 2016 | 490.37 | 495.60 | 488.99 | 490.66 | 30,983 | -0.29(-0.06%) |
Aug 26, 2016 | 492.71 | 495.61 | 485.73 | 490.95 | 27,499 | -1.68(-0.34%) |
Aug 25, 2016 | 495.02 | 496.77 | 491.25 | 492.62 | 32,415 | -2.64(-0.53%) |
Aug 24, 2016 | 498.71 | 499.52 | 494.00 | 495.26 | 24,267 | -3.35(-0.67%) |
Aug 23, 2016 | 502.77 | 502.77 | 494.11 | 498.61 | 35,474 | -2.92(-0.58%) |
Aug 22, 2016 | 499.74 | 502.54 | 499.10 | 501.53 | 13,960 | -1.43(-0.28%) |
Aug 19, 2016 | 503.21 | 508.63 | 502.11 | 502.96 | 43,313 | -0.81(-0.16%) |
Aug 18, 2016 | 499.17 | 506.42 | 499.17 | 503.76 | 45,638 | +4.84(+0.97%) |
Aug 17, 2016 | 496.83 | 500.61 | 494.01 | 498.93 | 45,374 | +4.18(+0.84%) |
Aug 16, 2016 | 492.50 | 499.52 | 491.25 | 494.75 | 55,685 | +2.82(+0.57%) |
Aug 15, 2016 | 491.42 | 493.09 | 488.45 | 491.93 | 29,687 | +1.38(+0.28%) |
Aug 12, 2016 | 490.15 | 494.06 | 485.74 | 490.55 | 29,051 | +1.23(+0.25%) |
Aug 11, 2016 | 480.70 | 490.17 | 480.70 | 489.31 | 26,517 | +9.37(+1.95%) |
Aug 10, 2016 | 479.05 | 485.90 | 478.28 | 479.95 | 40,818 | +1.48(+0.31%) |
Aug 09, 2016 | 478.77 | 482.44 | 475.31 | 478.47 | 36,659 | +0.65(+0.14%) |
Aug 08, 2016 | 472.52 | 480.12 | 468.75 | 477.82 | 22,256 | +5.87(+1.24%) |
Aug 05, 2016 | 481.00 | 481.50 | 469.70 | 471.95 | 14,272 | -6.72(-1.40%) |
Aug 04, 2016 | 478.86 | 483.43 | 474.11 | 478.67 | 48,227 | -2.43(-0.51%) |
Aug 03, 2016 | 468.14 | 481.57 | 468.14 | 481.10 | 36,952 | +11.27(+2.40%) |
Aug 02, 2016 | 478.30 | 478.30 | 464.58 | 469.83 | 28,698 | -7.19(-1.51%) |
Aug 01, 2016 | 483.19 | 483.19 | 475.97 | 477.02 | 39,053 | -3.57(-0.74%) |
Jul 29, 2016 | 482.99 | 483.15 | 475.04 | 480.59 | 53,571 | -2.00(-0.41%) |
Jul 28, 2016 | 484.75 | 488.05 | 481.63 | 482.59 | 24,471 | -2.47(-0.51%) |
Jul 27, 2016 | 483.54 | 489.74 | 482.52 | 485.06 | 25,819 | +2.38(+0.49%) |
Jul 26, 2016 | 487.22 | 487.22 | 479.79 | 482.68 | 26,614 | -2.57(-0.53%) |
Jul 25, 2016 | 489.87 | 494.72 | 484.43 | 485.25 | 44,289 | -4.74(-0.97%) |
Jul 22, 2016 | 476.42 | 489.99 | 476.42 | 489.99 | 30,366 | +11.79(+2.47%) |
Jul 21, 2016 | 479.60 | 480.57 | 473.04 | 478.20 | 20,117 | -1.49(-0.31%) |
Jul 20, 2016 | 480.00 | 485.74 | 478.43 | 479.69 | 25,937 | -2.06(-0.43%) |
Jul 19, 2016 | 474.75 | 486.36 | 474.74 | 481.75 | 55,259 | +3.01(+0.63%) |
Jul 18, 2016 | 477.89 | 486.83 | 474.80 | 478.75 | 25,144 | +1.11(+0.23%) |
Jul 15, 2016 | 489.98 | 489.98 | 476.86 | 477.63 | 30,583 | -12.07(-2.47%) |
Jul 14, 2016 | 492.29 | 495.37 | 489.30 | 489.71 | 33,329 | +1.61(+0.33%) |
Jul 13, 2016 | 488.59 | 492.15 | 485.01 | 488.09 | 33,705 | -1.26(-0.26%) |
Jul 12, 2016 | 484.56 | 494.22 | 484.56 | 489.35 | 34,808 | +5.07(+1.05%) |
Jul 11, 2016 | 481.47 | 485.19 | 476.11 | 484.28 | 40,499 | +4.28(+0.89%) |
Jul 08, 2016 | 501.02 | 497.76 | 478.70 | 479.99 | 84,125 | -17.77(-3.57%) |
Jul 07, 2016 | 477.13 | 500.32 | 477.13 | 497.76 | 103,557 | +20.67(+4.33%) |
Jul 06, 2016 | 470.47 | 478.86 | 468.34 | 477.09 | 105,846 | +7.72(+1.64%) |
Jul 05, 2016 | 469.08 | 477.50 | 466.64 | 469.38 | 39,485 | -0.26(-0.05%) |