Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 549.73 | 566.46 | 539.05 | 566.46 | 1,099 | +11.62(+2.09%) |
Sep 29, 2016 | 539.51 | 558.56 | 538.16 | 554.85 | 1,173 | +21.38(+4.01%) |
Sep 28, 2016 | 548.34 | 548.34 | 532.41 | 533.47 | 783 | -13.48(-2.46%) |
Sep 27, 2016 | 533.17 | 549.38 | 530.06 | 546.95 | 1,108 | +16.73(+3.16%) |
Sep 26, 2016 | 537.19 | 543.00 | 526.96 | 530.22 | 1,159 | -2.32(-0.44%) |
Sep 23, 2016 | 541.37 | 555.31 | 528.36 | 532.54 | 904 | -6.04(-1.12%) |
Sep 22, 2016 | 556.24 | 556.24 | 538.12 | 538.58 | 1,718 | -30.67(-5.39%) |
Sep 21, 2016 | 590.16 | 613.39 | 568.32 | 569.25 | 2,285 | -21.84(-3.69%) |
Sep 20, 2016 | 582.73 | 591.09 | 580.87 | 591.09 | 511 | +1.86(+0.32%) |
Sep 19, 2016 | 602.25 | 602.25 | 587.38 | 589.23 | 1,165 | -15.80(-2.61%) |
Sep 16, 2016 | 612.46 | 617.11 | 605.03 | 605.03 | 448 | -1.39(-0.23%) |
Sep 15, 2016 | 617.58 | 624.23 | 605.50 | 606.43 | 1,519 | -7.90(-1.29%) |
Sep 14, 2016 | 615.26 | 618.04 | 605.03 | 614.33 | 1,335 | -6.04(-0.97%) |
Sep 13, 2016 | 586.45 | 622.69 | 586.45 | 620.37 | 2,710 | +44.15(+7.66%) |
Sep 12, 2016 | 607.82 | 608.75 | 569.72 | 576.22 | 3,633 | -21.84(-3.65%) |
Sep 09, 2016 | 552.06 | 598.52 | 552.06 | 598.06 | 5,838 | +63.66(+11.91%) |
Sep 08, 2016 | 524.64 | 535.33 | 522.78 | 534.40 | 850 | +18.13(+3.51%) |
Sep 07, 2016 | 526.03 | 532.54 | 515.15 | 516.27 | 1,345 | -9.76(-1.86%) |
Sep 06, 2016 | 533.00 | 542.30 | 525.57 | 526.03 | 811 | -11.15(-2.08%) |
Sep 02, 2016 | 557.63 | 537.19 | 537.19 | 537.19 | 1,622 | -14.87(-2.69%) |
Sep 01, 2016 | 547.88 | 559.49 | 547.41 | 552.06 | 390 | +4.65(+0.85%) |
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%) |