Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 492.16 | 498.83 | 489.65 | 498.04 | 49,699 | +4.78(+0.97%) |
Aug 30, 2016 | 492.63 | 493.75 | 485.73 | 493.26 | 44,819 | +2.38(+0.48%) |
Aug 29, 2016 | 490.60 | 495.83 | 489.22 | 490.89 | 30,968 | -0.30(-0.06%) |
Aug 26, 2016 | 492.94 | 495.84 | 485.95 | 491.18 | 27,486 | -1.68(-0.34%) |
Aug 25, 2016 | 495.25 | 497.01 | 491.49 | 492.86 | 32,400 | -2.64(-0.53%) |
Aug 24, 2016 | 498.94 | 499.76 | 494.24 | 495.50 | 24,256 | -3.35(-0.67%) |
Aug 23, 2016 | 503.01 | 503.01 | 494.34 | 498.85 | 35,457 | -2.92(-0.58%) |
Aug 22, 2016 | 499.97 | 502.78 | 499.34 | 501.77 | 13,953 | -1.43(-0.28%) |
Aug 19, 2016 | 503.45 | 508.87 | 502.35 | 503.19 | 43,292 | -0.81(-0.16%) |
Aug 18, 2016 | 499.40 | 506.66 | 499.40 | 504.00 | 45,616 | +4.84(+0.97%) |
Aug 17, 2016 | 497.06 | 500.85 | 494.25 | 499.16 | 45,352 | +4.18(+0.84%) |
Aug 16, 2016 | 492.73 | 499.76 | 491.49 | 494.98 | 55,659 | +2.83(+0.57%) |
Aug 15, 2016 | 491.65 | 493.33 | 488.68 | 492.16 | 29,673 | +1.38(+0.28%) |
Aug 12, 2016 | 490.38 | 494.29 | 485.97 | 490.78 | 29,037 | +1.23(+0.25%) |
Aug 11, 2016 | 480.93 | 490.40 | 480.93 | 489.55 | 26,504 | +9.37(+1.95%) |
Aug 10, 2016 | 479.27 | 486.13 | 478.50 | 480.17 | 40,798 | +1.48(+0.31%) |
Aug 09, 2016 | 479.00 | 482.67 | 475.54 | 478.70 | 36,642 | +0.65(+0.14%) |
Aug 08, 2016 | 472.75 | 480.35 | 468.97 | 478.04 | 22,245 | +5.87(+1.24%) |
Aug 05, 2016 | 481.23 | 481.73 | 469.92 | 472.17 | 14,265 | -6.73(-1.40%) |
Aug 04, 2016 | 479.08 | 483.66 | 474.33 | 478.90 | 48,204 | -2.43(-0.51%) |
Aug 03, 2016 | 468.36 | 481.79 | 468.36 | 481.33 | 36,935 | +11.28(+2.40%) |
Aug 02, 2016 | 478.53 | 478.53 | 464.80 | 470.05 | 28,684 | -7.19(-1.51%) |
Aug 01, 2016 | 483.41 | 483.41 | 476.20 | 477.25 | 39,034 | -3.57(-0.74%) |
Jul 29, 2016 | 483.22 | 483.38 | 475.26 | 480.82 | 53,546 | -2.00(-0.41%) |
Jul 28, 2016 | 484.98 | 488.28 | 481.86 | 482.82 | 24,459 | -2.47(-0.51%) |
Jul 27, 2016 | 483.77 | 489.97 | 482.75 | 485.29 | 25,807 | +2.38(+0.49%) |
Jul 26, 2016 | 487.45 | 487.45 | 480.02 | 482.91 | 26,601 | -2.57(-0.53%) |
Jul 25, 2016 | 490.10 | 494.95 | 484.66 | 485.48 | 44,268 | -4.75(-0.97%) |
Jul 22, 2016 | 476.65 | 490.22 | 476.65 | 490.22 | 30,351 | +11.79(+2.47%) |
Jul 21, 2016 | 479.82 | 480.80 | 473.26 | 478.43 | 20,107 | -1.49(-0.31%) |
Jul 20, 2016 | 480.23 | 485.96 | 478.66 | 479.92 | 25,925 | -2.07(-0.43%) |
Jul 19, 2016 | 474.98 | 486.59 | 474.96 | 481.98 | 55,233 | +3.01(+0.63%) |
Jul 18, 2016 | 478.12 | 487.06 | 475.02 | 478.97 | 25,132 | +1.11(+0.23%) |
Jul 15, 2016 | 490.21 | 490.21 | 477.09 | 477.86 | 30,568 | -12.08(-2.47%) |
Jul 14, 2016 | 492.52 | 495.60 | 489.54 | 489.94 | 33,313 | +1.62(+0.33%) |
Jul 13, 2016 | 488.82 | 492.38 | 485.24 | 488.32 | 33,689 | -1.26(-0.26%) |
Jul 12, 2016 | 484.79 | 494.45 | 484.79 | 489.58 | 34,791 | +5.08(+1.05%) |
Jul 11, 2016 | 481.70 | 485.41 | 476.34 | 484.51 | 40,480 | +4.29(+0.89%) |
Jul 08, 2016 | 501.26 | 498.00 | 478.93 | 480.22 | 84,086 | -17.78(-3.57%) |
Jul 07, 2016 | 477.36 | 500.56 | 477.36 | 498.00 | 103,508 | +20.68(+4.33%) |
Jul 06, 2016 | 470.69 | 479.09 | 468.56 | 477.32 | 105,796 | +7.72(+1.64%) |
Jul 05, 2016 | 469.30 | 477.72 | 466.87 | 469.60 | 39,467 | -0.26(-0.05%) |
Jul 01, 2016 | 468.25 | 469.86 | 469.86 | 469.86 | 24,188 | +0.49(+0.10%) |
Jun 30, 2016 | 459.64 | 471.76 | 459.64 | 469.37 | 43,229 | +11.81(+2.58%) |
Jun 29, 2016 | 453.39 | 464.41 | 453.39 | 457.56 | 56,233 | +8.51(+1.89%) |
Jun 28, 2016 | 444.26 | 449.93 | 440.59 | 449.05 | 43,222 | +7.09(+1.61%) |
Jun 27, 2016 | 444.96 | 445.92 | 432.50 | 441.96 | 75,915 | -8.28(-1.84%) |
Jun 24, 2016 | 460.37 | 461.12 | 446.62 | 450.24 | 160,455 | -16.93(-3.62%) |
Jun 23, 2016 | 465.18 | 470.72 | 461.89 | 467.17 | 97,666 | +5.94(+1.29%) |
Jun 22, 2016 | 459.12 | 467.53 | 458.00 | 461.23 | 80,223 | +4.52(+0.99%) |
Jun 21, 2016 | 461.20 | 464.36 | 456.52 | 456.71 | 49,963 | -4.46(-0.97%) |
Jun 20, 2016 | 456.04 | 463.66 | 456.00 | 461.18 | 36,902 | +9.10(+2.01%) |
Jun 17, 2016 | 457.62 | 458.75 | 448.79 | 452.07 | 56,829 | -7.63(-1.66%) |
Jun 16, 2016 | 452.38 | 459.70 | 448.80 | 459.70 | 34,263 | +5.55(+1.22%) |
Jun 15, 2016 | 455.01 | 460.27 | 451.14 | 454.14 | 48,432 | -0.54(-0.12%) |
Jun 14, 2016 | 449.73 | 458.37 | 447.89 | 454.69 | 42,311 | +4.53(+1.01%) |
Jun 13, 2016 | 452.53 | 455.59 | 446.05 | 450.15 | 37,768 | -5.39(-1.18%) |
Jun 10, 2016 | 455.05 | 457.98 | 452.43 | 455.54 | 49,795 | -3.98(-0.87%) |
Jun 09, 2016 | 460.11 | 462.55 | 452.17 | 459.52 | 58,036 | -3.39(-0.73%) |
Jun 08, 2016 | 465.57 | 470.79 | 460.64 | 462.91 | 32,474 | -4.23(-0.91%) |
Jun 07, 2016 | 467.62 | 475.70 | 465.58 | 467.14 | 42,973 | -0.23(-0.05%) |
Jun 06, 2016 | 466.54 | 469.91 | 459.08 | 467.37 | 25,885 | +1.01(+0.22%) |
Jun 03, 2016 | 467.18 | 471.34 | 464.47 | 466.36 | 24,117 | -3.41(-0.72%) |
Jun 02, 2016 | 459.18 | 471.44 | 454.86 | 469.77 | 76,919 | +10.56(+2.30%) |