Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 551.13 | 556.24 | 543.23 | 547.41 | 1,546 | -1.86(-0.34%) |
Aug 30, 2016 | 543.23 | 564.61 | 541.37 | 549.27 | 724 | +3.25(+0.60%) |
Aug 29, 2016 | 557.63 | 557.63 | 541.84 | 546.02 | 1,186 | -16.73(-2.97%) |
Aug 26, 2016 | 544.86 | 574.36 | 534.86 | 562.75 | 2,067 | +14.87(+2.71%) |
Aug 25, 2016 | 557.17 | 557.17 | 536.72 | 547.88 | 592 | -7.90(-1.42%) |
Aug 24, 2016 | 546.95 | 563.35 | 546.95 | 555.78 | 1,050 | +8.83(+1.61%) |
Aug 23, 2016 | 543.23 | 547.74 | 539.05 | 546.95 | 1,251 | -3.25(-0.59%) |
Aug 22, 2016 | 560.42 | 560.42 | 547.41 | 550.20 | 3,192 | -6.04(-1.09%) |
Aug 19, 2016 | 553.92 | 562.28 | 548.80 | 556.24 | 2,443 | +8.83(+1.61%) |
Aug 18, 2016 | 542.30 | 554.38 | 536.21 | 547.41 | 1,717 | +6.51(+1.20%) |
Aug 17, 2016 | 547.88 | 559.96 | 539.51 | 540.90 | 3,086 | -6.51(-1.19%) |
Aug 16, 2016 | 534.40 | 549.73 | 533.47 | 547.41 | 3,020 | +19.05(+3.61%) |
Aug 15, 2016 | 526.96 | 528.36 | 519.53 | 528.36 | 708 | +0.93(+0.18%) |
Aug 12, 2016 | 530.68 | 545.09 | 512.56 | 527.43 | 2,022 | -7.44(-1.39%) |
Aug 11, 2016 | 518.13 | 542.76 | 518.13 | 534.86 | 3,078 | +17.66(+3.41%) |
Aug 10, 2016 | 512.09 | 521.51 | 507.96 | 517.21 | 1,050 | +1.86(+0.36%) |
Aug 09, 2016 | 527.89 | 532.54 | 514.89 | 515.35 | 1,350 | -8.83(-1.68%) |
Aug 08, 2016 | 526.03 | 529.29 | 516.28 | 524.18 | 788 | -2.32(-0.44%) |
Aug 05, 2016 | 526.03 | 531.57 | 521.85 | 526.50 | 1,695 | +0.00(+0.00%) |
Aug 04, 2016 | 518.13 | 529.75 | 517.26 | 526.50 | 895 | +5.58(+1.07%) |
Aug 03, 2016 | 513.49 | 527.43 | 512.56 | 520.92 | 1,741 | +8.60(+1.68%) |
Aug 02, 2016 | 493.97 | 514.05 | 492.11 | 512.33 | 5,042 | +24.40(+5.00%) |
Aug 01, 2016 | 494.44 | 494.44 | 487.46 | 487.93 | 1,382 | -4.65(-0.94%) |
Jul 29, 2016 | 512.09 | 512.09 | 485.49 | 492.58 | 2,113 | -18.59(-3.64%) |
Jul 28, 2016 | 530.22 | 531.15 | 505.38 | 511.17 | 1,255 | -15.80(-3.00%) |
Jul 27, 2016 | 520.46 | 537.65 | 520.46 | 526.96 | 2,376 | +13.48(+2.62%) |
Jul 26, 2016 | 505.12 | 516.96 | 505.12 | 513.49 | 3,017 | +7.44(+1.47%) |
Jul 25, 2016 | 504.19 | 511.63 | 498.15 | 506.05 | 1,287 | +1.86(+0.37%) |
Jul 22, 2016 | 519.53 | 521.39 | 499.08 | 504.19 | 1,871 | -13.94(-2.69%) |
Jul 21, 2016 | 525.57 | 530.22 | 517.67 | 518.13 | 1,503 | -3.72(-0.71%) |
Jul 20, 2016 | 520.92 | 525.11 | 520.92 | 521.85 | 1,327 | +1.39(+0.27%) |
Jul 19, 2016 | 528.36 | 535.69 | 520.46 | 520.46 | 865 | -8.83(-1.67%) |
Jul 18, 2016 | 530.68 | 534.40 | 528.36 | 529.29 | 1,824 | -3.62(-0.68%) |
Jul 15, 2016 | 538.58 | 544.45 | 531.61 | 532.91 | 1,515 | -0.09(-0.02%) |
Jul 14, 2016 | 526.03 | 536.72 | 522.78 | 533.00 | 3,483 | +13.01(+2.50%) |
Jul 13, 2016 | 526.96 | 530.68 | 519.53 | 519.99 | 711 | -8.83(-1.67%) |
Jul 12, 2016 | 530.68 | 540.44 | 527.43 | 528.82 | 2,542 | +0.46(+0.09%) |
Jul 11, 2016 | 539.51 | 547.41 | 524.64 | 528.36 | 1,679 | -11.62(-2.15%) |
Jul 08, 2016 | 562.28 | 566.46 | 538.58 | 539.98 | 1,726 | -26.49(-4.68%) |
Jul 07, 2016 | 551.59 | 575.29 | 548.80 | 566.46 | 1,545 | +17.19(+3.13%) |
Jul 06, 2016 | 550.66 | 557.63 | 542.76 | 549.27 | 1,642 | +6.04(+1.11%) |
Jul 05, 2016 | 561.82 | 561.82 | 543.23 | 543.23 | 2,902 | -16.26(-2.91%) |
Jul 01, 2016 | 559.49 | 559.49 | 559.49 | 559.49 | 2,242 | -1.86(-0.33%) |
Jun 30, 2016 | 576.22 | 588.68 | 560.89 | 561.35 | 2,485 | -17.19(-2.97%) |
Jun 29, 2016 | 598.06 | 598.06 | 576.80 | 578.55 | 2,445 | -23.70(-3.94%) |
Jun 28, 2016 | 638.03 | 638.03 | 602.25 | 602.25 | 3,492 | -39.96(-6.22%) |
Jun 27, 2016 | 654.76 | 669.16 | 640.35 | 642.21 | 2,376 | -0.93(-0.14%) |
Jun 24, 2016 | 659.87 | 671.95 | 624.09 | 643.14 | 3,407 | +15.34(+2.44%) |
Jun 23, 2016 | 622.23 | 630.13 | 620.37 | 627.80 | 1,189 | -9.45(-1.48%) |
Jun 22, 2016 | 632.45 | 638.91 | 629.20 | 637.25 | 1,176 | +3.87(+0.61%) |
Jun 21, 2016 | 636.63 | 640.98 | 629.85 | 633.38 | 785 | -7.90(-1.23%) |
Jun 20, 2016 | 640.35 | 643.60 | 619.90 | 641.28 | 10,465 | -1.39(-0.22%) |
Jun 17, 2016 | 644.53 | 658.01 | 642.21 | 642.67 | 2,261 | +1.86(+0.29%) |
Jun 16, 2016 | 659.87 | 663.44 | 639.42 | 640.82 | 2,171 | -11.62(-1.78%) |
Jun 15, 2016 | 670.09 | 670.09 | 645.00 | 652.43 | 3,344 | -19.05(-2.84%) |
Jun 14, 2016 | 666.84 | 678.46 | 663.59 | 671.49 | 1,902 | +4.18(+0.63%) |
Jun 13, 2016 | 669.16 | 669.16 | 651.50 | 667.30 | 3,489 | +0.93(+0.14%) |
Jun 10, 2016 | 666.84 | 671.49 | 660.77 | 666.37 | 1,893 | +10.22(+1.56%) |
Jun 09, 2016 | 664.98 | 668.70 | 653.14 | 656.15 | 4,871 | -5.58(-0.84%) |
Jun 08, 2016 | 673.60 | 682.17 | 659.87 | 661.73 | 3,855 | -15.34(-2.26%) |
Jun 07, 2016 | 680.78 | 682.64 | 669.16 | 677.06 | 1,368 | -10.69(-1.55%) |
Jun 06, 2016 | 671.49 | 697.97 | 668.23 | 687.75 | 1,086 | +14.87(+2.21%) |
Jun 03, 2016 | 666.84 | 679.87 | 653.83 | 672.88 | 1,797 | -6.97(-1.03%) |
Jun 02, 2016 | 695.18 | 701.69 | 679.38 | 679.85 | 3,228 | -11.62(-1.68%) |