Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 496.26 | 502.99 | 493.73 | 502.19 | 49,289 | +4.82(+0.97%) |
Aug 30, 2016 | 496.73 | 497.86 | 489.78 | 497.37 | 44,449 | +2.39(+0.48%) |
Aug 29, 2016 | 494.69 | 499.96 | 493.30 | 494.98 | 30,712 | -0.30(-0.06%) |
Aug 26, 2016 | 497.05 | 499.97 | 490.00 | 495.27 | 27,259 | -1.69(-0.34%) |
Aug 25, 2016 | 499.38 | 501.15 | 495.58 | 496.96 | 32,132 | -2.66(-0.53%) |
Aug 24, 2016 | 503.10 | 503.92 | 498.35 | 499.63 | 24,055 | -3.38(-0.67%) |
Aug 23, 2016 | 507.20 | 507.20 | 498.46 | 503.00 | 35,165 | -2.94(-0.58%) |
Aug 22, 2016 | 504.14 | 506.97 | 503.50 | 505.95 | 13,838 | -1.44(-0.28%) |
Aug 19, 2016 | 507.64 | 513.11 | 506.53 | 507.38 | 42,935 | -0.82(-0.16%) |
Aug 18, 2016 | 503.56 | 510.88 | 503.56 | 508.20 | 45,239 | +4.88(+0.97%) |
Aug 17, 2016 | 501.20 | 505.02 | 498.36 | 503.32 | 44,978 | +4.21(+0.84%) |
Aug 16, 2016 | 496.83 | 503.92 | 495.58 | 499.11 | 55,199 | +2.85(+0.57%) |
Aug 15, 2016 | 495.75 | 497.44 | 492.75 | 496.26 | 29,428 | +1.39(+0.28%) |
Aug 12, 2016 | 494.47 | 498.41 | 490.02 | 494.87 | 28,797 | +1.24(+0.25%) |
Aug 11, 2016 | 484.93 | 494.48 | 484.93 | 493.62 | 26,285 | +9.45(+1.95%) |
Aug 10, 2016 | 483.26 | 490.18 | 482.49 | 484.17 | 40,461 | +1.49(+0.31%) |
Aug 09, 2016 | 482.99 | 486.69 | 479.50 | 482.68 | 36,339 | +0.66(+0.14%) |
Aug 08, 2016 | 476.69 | 484.35 | 472.87 | 482.02 | 22,061 | +5.92(+1.24%) |
Aug 05, 2016 | 485.24 | 485.74 | 473.83 | 476.10 | 14,147 | -6.78(-1.40%) |
Aug 04, 2016 | 483.07 | 487.69 | 478.28 | 482.89 | 47,806 | -2.45(-0.51%) |
Aug 03, 2016 | 472.26 | 485.81 | 472.26 | 485.34 | 36,630 | +11.37(+2.40%) |
Aug 02, 2016 | 482.52 | 482.52 | 468.67 | 473.96 | 28,448 | -7.26(-1.51%) |
Aug 01, 2016 | 487.44 | 487.44 | 480.17 | 481.22 | 38,712 | -3.60(-0.74%) |
Jul 29, 2016 | 487.25 | 487.41 | 479.22 | 484.82 | 53,104 | -2.02(-0.41%) |
Jul 28, 2016 | 489.02 | 492.35 | 485.88 | 486.84 | 24,257 | -2.49(-0.51%) |
Jul 27, 2016 | 487.80 | 494.05 | 486.77 | 489.33 | 25,594 | +2.40(+0.49%) |
Jul 26, 2016 | 491.51 | 491.51 | 484.01 | 486.93 | 26,382 | -2.59(-0.53%) |
Jul 25, 2016 | 494.19 | 499.07 | 488.70 | 489.52 | 43,903 | -4.78(-0.97%) |
Jul 22, 2016 | 480.62 | 494.31 | 480.62 | 494.31 | 30,101 | +11.89(+2.47%) |
Jul 21, 2016 | 483.82 | 484.80 | 477.20 | 482.41 | 19,941 | -1.50(-0.31%) |
Jul 20, 2016 | 484.23 | 490.01 | 482.64 | 483.91 | 25,710 | -2.08(-0.43%) |
Jul 19, 2016 | 478.93 | 490.65 | 478.92 | 486.00 | 54,777 | +3.04(+0.63%) |
Jul 18, 2016 | 482.10 | 491.11 | 478.98 | 482.96 | 24,925 | +1.12(+0.23%) |
Jul 15, 2016 | 494.30 | 494.30 | 481.06 | 481.84 | 30,316 | -12.18(-2.47%) |
Jul 14, 2016 | 496.62 | 499.73 | 493.61 | 494.02 | 33,038 | +1.63(+0.33%) |
Jul 13, 2016 | 492.89 | 496.48 | 489.28 | 492.39 | 33,411 | -1.27(-0.26%) |
Jul 12, 2016 | 488.83 | 498.57 | 488.83 | 493.66 | 34,504 | +5.12(+1.05%) |
Jul 11, 2016 | 485.71 | 489.46 | 480.30 | 488.54 | 40,146 | +4.32(+0.89%) |
Jul 08, 2016 | 505.43 | 502.14 | 482.91 | 484.22 | 83,391 | -17.93(-3.57%) |
Jul 07, 2016 | 481.33 | 504.73 | 481.33 | 502.14 | 102,653 | +20.85(+4.33%) |
Jul 06, 2016 | 474.61 | 483.08 | 472.46 | 481.29 | 104,922 | +7.78(+1.64%) |
Jul 05, 2016 | 473.21 | 481.70 | 470.75 | 473.51 | 39,141 | -0.26(-0.05%) |
Jul 01, 2016 | 472.15 | 473.77 | 473.77 | 473.77 | 23,988 | +0.49(+0.10%) |
Jun 30, 2016 | 463.47 | 475.69 | 463.47 | 473.28 | 42,872 | +11.91(+2.58%) |
Jun 29, 2016 | 457.17 | 468.27 | 457.17 | 461.37 | 55,769 | +8.58(+1.89%) |
Jun 28, 2016 | 447.96 | 453.68 | 444.26 | 452.79 | 42,866 | +7.15(+1.61%) |
Jun 27, 2016 | 448.66 | 449.64 | 436.11 | 445.64 | 75,288 | -8.35(-1.84%) |
Jun 24, 2016 | 464.20 | 464.96 | 450.34 | 453.98 | 159,130 | -17.08(-3.62%) |
Jun 23, 2016 | 469.05 | 474.64 | 465.74 | 471.06 | 96,859 | +5.99(+1.29%) |
Jun 22, 2016 | 462.94 | 471.42 | 461.81 | 465.07 | 79,560 | +4.55(+0.99%) |
Jun 21, 2016 | 465.04 | 468.23 | 460.32 | 460.52 | 49,550 | -4.50(-0.97%) |
Jun 20, 2016 | 459.83 | 467.52 | 459.80 | 465.02 | 36,597 | +9.18(+2.01%) |
Jun 17, 2016 | 461.43 | 462.57 | 452.53 | 455.83 | 56,360 | -7.69(-1.66%) |
Jun 16, 2016 | 456.15 | 463.53 | 452.54 | 463.53 | 33,980 | +5.60(+1.22%) |
Jun 15, 2016 | 458.80 | 464.10 | 454.90 | 457.93 | 48,032 | -0.55(-0.12%) |
Jun 14, 2016 | 453.48 | 462.18 | 451.62 | 458.47 | 41,961 | +4.57(+1.01%) |
Jun 13, 2016 | 456.30 | 459.38 | 449.76 | 453.90 | 37,456 | -5.43(-1.18%) |
Jun 10, 2016 | 458.84 | 461.80 | 456.20 | 459.33 | 49,384 | -4.02(-0.87%) |
Jun 09, 2016 | 463.94 | 466.40 | 455.94 | 463.35 | 57,557 | -3.41(-0.73%) |
Jun 08, 2016 | 469.45 | 474.70 | 464.48 | 466.76 | 32,206 | -4.27(-0.91%) |
Jun 07, 2016 | 471.51 | 479.67 | 469.46 | 471.03 | 42,618 | -0.23(-0.05%) |
Jun 06, 2016 | 470.43 | 473.83 | 462.91 | 471.26 | 25,672 | +1.02(+0.22%) |
Jun 03, 2016 | 471.07 | 475.26 | 468.34 | 470.24 | 23,918 | -3.43(-0.72%) |
Jun 02, 2016 | 463.00 | 475.37 | 458.65 | 473.68 | 76,284 | +10.64(+2.30%) |