Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 408.73 | 421.24 | 408.43 | 419.83 | 363,007 | +12.50(+3.07%) |
Sep 29, 2016 | 412.60 | 412.70 | 406.35 | 407.33 | 168,888 | -7.05(-1.70%) |
Sep 28, 2016 | 415.81 | 416.15 | 408.81 | 414.38 | 238,069 | +0.33(+0.08%) |
Sep 27, 2016 | 410.64 | 414.20 | 409.66 | 414.05 | 215,834 | +4.27(+1.04%) |
Sep 26, 2016 | 406.61 | 410.65 | 406.08 | 409.78 | 223,558 | +1.61(+0.39%) |
Sep 23, 2016 | 407.68 | 410.95 | 407.16 | 408.17 | 240,475 | -3.00(-0.73%) |
Sep 22, 2016 | 406.33 | 411.72 | 403.55 | 411.17 | 269,977 | +8.10(+2.01%) |
Sep 21, 2016 | 402.52 | 403.50 | 396.64 | 403.07 | 212,274 | +2.19(+0.55%) |
Sep 20, 2016 | 402.48 | 403.89 | 399.89 | 400.88 | 198,819 | +0.62(+0.15%) |
Sep 19, 2016 | 400.05 | 402.56 | 397.64 | 400.26 | 291,844 | +0.48(+0.12%) |
Sep 16, 2016 | 399.18 | 402.34 | 394.49 | 399.78 | 249,478 | +0.71(+0.18%) |
Sep 15, 2016 | 396.88 | 401.07 | 395.55 | 399.07 | 146,892 | +3.72(+0.94%) |
Sep 14, 2016 | 395.44 | 396.77 | 393.77 | 395.35 | 200,766 | +0.69(+0.17%) |
Sep 13, 2016 | 392.43 | 396.20 | 388.15 | 394.66 | 350,949 | -0.90(-0.23%) |
Sep 12, 2016 | 387.25 | 396.06 | 386.01 | 395.56 | 528,841 | +6.76(+1.74%) |
Sep 09, 2016 | 399.10 | 399.99 | 388.69 | 388.80 | 256,742 | -13.74(-3.41%) |
Sep 08, 2016 | 405.87 | 409.20 | 401.62 | 402.54 | 395,503 | -4.26(-1.05%) |
Sep 07, 2016 | 405.73 | 406.95 | 402.21 | 406.80 | 354,365 | +1.99(+0.49%) |
Sep 06, 2016 | 402.50 | 406.41 | 399.41 | 404.81 | 345,670 | +3.26(+0.81%) |
Sep 02, 2016 | 408.22 | 401.55 | 401.55 | 401.55 | 5,344,300 | -3.17(-0.78%) |
Sep 01, 2016 | 404.08 | 407.31 | 401.25 | 404.72 | 258,803 | +1.65(+0.41%) |
Aug 31, 2016 | 408.48 | 408.48 | 402.01 | 403.07 | 346,039 | -1.26(-0.31%) |
Aug 30, 2016 | 406.76 | 408.45 | 402.60 | 404.33 | 268,453 | -3.74(-0.92%) |
Aug 29, 2016 | 408.68 | 412.43 | 406.92 | 408.07 | 189,592 | -1.38(-0.34%) |
Aug 26, 2016 | 407.00 | 415.00 | 406.29 | 409.45 | 341,884 | +4.43(+1.09%) |
Aug 25, 2016 | 403.39 | 408.99 | 401.95 | 405.02 | 137,425 | +2.08(+0.52%) |
Aug 24, 2016 | 408.99 | 409.66 | 402.21 | 402.94 | 75,968 | -7.66(-1.87%) |
Aug 23, 2016 | 409.46 | 413.80 | 409.46 | 410.60 | 151,838 | +1.88(+0.46%) |
Aug 22, 2016 | 405.97 | 409.91 | 405.35 | 408.72 | 118,528 | +0.75(+0.18%) |
Aug 19, 2016 | 404.73 | 410.38 | 402.21 | 407.97 | 207,803 | +2.48(+0.61%) |
Aug 18, 2016 | 400.20 | 406.48 | 400.20 | 405.49 | 167,674 | +4.39(+1.09%) |
Aug 17, 2016 | 400.84 | 402.62 | 398.67 | 401.10 | 102,556 | +1.24(+0.31%) |
Aug 16, 2016 | 402.64 | 404.56 | 399.40 | 399.86 | 89,319 | -3.47(-0.86%) |
Aug 15, 2016 | 401.70 | 403.68 | 399.61 | 403.33 | 106,830 | +3.40(+0.85%) |
Aug 12, 2016 | 401.05 | 404.01 | 399.62 | 399.93 | 127,567 | -3.47(-0.86%) |
Aug 11, 2016 | 404.04 | 406.25 | 401.98 | 403.40 | 92,407 | +1.53(+0.38%) |
Aug 10, 2016 | 400.42 | 403.19 | 398.32 | 401.87 | 134,023 | +1.82(+0.45%) |
Aug 09, 2016 | 398.02 | 401.15 | 398.01 | 400.05 | 92,127 | +1.60(+0.40%) |
Aug 08, 2016 | 399.86 | 400.15 | 397.09 | 398.45 | 156,312 | -0.48(-0.12%) |
Aug 05, 2016 | 397.06 | 399.58 | 395.16 | 398.93 | 195,399 | +2.79(+0.70%) |
Aug 04, 2016 | 398.43 | 400.00 | 395.73 | 396.14 | 212,459 | -2.84(-0.71%) |
Aug 03, 2016 | 399.07 | 400.99 | 397.56 | 398.98 | 198,444 | -1.34(-0.33%) |
Aug 02, 2016 | 411.36 | 411.36 | 400.17 | 400.32 | 243,507 | -10.42(-2.54%) |
Aug 01, 2016 | 410.93 | 416.75 | 409.26 | 410.74 | 155,573 | -0.47(-0.11%) |
Jul 29, 2016 | 401.33 | 412.48 | 399.87 | 411.21 | 264,419 | +13.52(+3.40%) |
Jul 28, 2016 | 392.10 | 400.67 | 390.11 | 397.69 | 195,619 | +6.67(+1.71%) |
Jul 27, 2016 | 387.64 | 393.68 | 386.63 | 391.02 | 119,994 | +3.04(+0.78%) |
Jul 26, 2016 | 383.71 | 390.22 | 383.71 | 387.98 | 185,604 | +4.34(+1.13%) |
Jul 25, 2016 | 387.61 | 387.61 | 380.35 | 383.64 | 67,199 | -3.44(-0.89%) |
Jul 22, 2016 | 384.57 | 388.35 | 381.97 | 387.08 | 76,372 | +1.82(+0.47%) |
Jul 21, 2016 | 387.68 | 389.18 | 382.50 | 385.26 | 111,801 | -4.21(-1.08%) |
Jul 20, 2016 | 386.81 | 391.18 | 386.33 | 389.47 | 82,315 | +4.43(+1.15%) |
Jul 19, 2016 | 382.96 | 385.08 | 381.35 | 385.04 | 98,928 | +0.57(+0.15%) |
Jul 18, 2016 | 385.86 | 387.17 | 382.38 | 384.47 | 118,962 | -0.62(-0.16%) |
Jul 15, 2016 | 386.00 | 387.77 | 384.46 | 385.09 | 67,652 | -0.08(-0.02%) |
Jul 14, 2016 | 383.38 | 386.51 | 383.19 | 385.17 | 153,394 | +5.74(+1.51%) |
Jul 13, 2016 | 378.15 | 381.49 | 378.15 | 379.43 | 88,504 | +0.32(+0.08%) |
Jul 12, 2016 | 378.32 | 381.98 | 377.93 | 379.11 | 133,653 | +3.79(+1.01%) |
Jul 11, 2016 | 375.86 | 377.33 | 372.47 | 375.32 | 105,949 | +2.29(+0.61%) |
Jul 08, 2016 | 370.87 | 366.75 | 366.75 | 373.03 | 113,935 | +6.28(+1.71%) |
Jul 07, 2016 | 366.34 | 367.92 | 363.45 | 366.75 | 94,531 | +0.14(+0.04%) |
Jul 06, 2016 | 359.83 | 367.85 | 357.57 | 366.61 | 133,674 | +3.42(+0.94%) |
Jul 05, 2016 | 365.12 | 369.87 | 361.75 | 363.19 | 204,790 | -5.77(-1.56%) |