Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 280.01 | 281.37 | 277.99 | 279.81 | 986,748 | +1.27(+0.46%) |
Oct 28, 2016 | 280.23 | 280.80 | 276.96 | 278.54 | 748,817 | -0.48(-0.17%) |
Oct 27, 2016 | 280.13 | 280.90 | 276.45 | 279.02 | 857,935 | +0.11(+0.04%) |
Oct 26, 2016 | 278.94 | 279.61 | 276.20 | 278.91 | 1,402,246 | -1.14(-0.41%) |
Oct 25, 2016 | 280.50 | 282.42 | 279.89 | 280.05 | 963,909 | -1.31(-0.47%) |
Oct 24, 2016 | 286.43 | 286.50 | 280.74 | 281.37 | 1,204,842 | -1.98(-0.70%) |
Oct 21, 2016 | 283.24 | 285.05 | 282.41 | 283.34 | 1,106,016 | -2.97(-1.04%) |
Oct 20, 2016 | 289.13 | 290.85 | 285.99 | 286.31 | 1,389,129 | -2.91(-1.01%) |
Oct 19, 2016 | 292.52 | 292.88 | 289.22 | 289.22 | 992,376 | -3.17(-1.09%) |
Oct 18, 2016 | 291.50 | 294.92 | 291.45 | 292.39 | 859,439 | +1.63(+0.56%) |
Oct 17, 2016 | 291.44 | 292.71 | 289.41 | 290.76 | 761,291 | -0.25(-0.09%) |
Oct 14, 2016 | 290.93 | 292.95 | 287.63 | 291.02 | 963,784 | +4.57(+1.59%) |
Oct 13, 2016 | 285.78 | 287.76 | 282.42 | 286.45 | 702,996 | -1.44(-0.50%) |
Oct 12, 2016 | 289.02 | 290.25 | 287.31 | 287.89 | 610,303 | -0.63(-0.22%) |
Oct 11, 2016 | 292.94 | 292.94 | 287.31 | 288.52 | 679,677 | -5.68(-1.93%) |
Oct 10, 2016 | 295.20 | 296.83 | 293.53 | 294.21 | 562,728 | +1.30(+0.45%) |
Oct 07, 2016 | 292.72 | 294.04 | 291.50 | 292.90 | 962,616 | +0.34(+0.11%) |
Oct 06, 2016 | 293.76 | 294.56 | 291.94 | 292.57 | 863,219 | -1.18(-0.40%) |
Oct 05, 2016 | 293.25 | 294.96 | 291.64 | 293.75 | 860,745 | +1.81(+0.62%) |
Oct 04, 2016 | 295.60 | 296.44 | 291.30 | 291.94 | 867,749 | -3.31(-1.12%) |
Oct 03, 2016 | 296.58 | 298.58 | 293.33 | 295.25 | 759,051 | -1.96(-0.66%) |
Sep 30, 2016 | 295.15 | 298.37 | 293.55 | 297.21 | 706,821 | +4.29(+1.46%) |
Sep 29, 2016 | 295.19 | 298.18 | 290.29 | 292.92 | 810,702 | -3.65(-1.23%) |
Sep 28, 2016 | 298.29 | 298.30 | 294.49 | 296.57 | 611,504 | -0.09(-0.03%) |
Sep 27, 2016 | 294.37 | 297.33 | 293.79 | 296.66 | 603,250 | +0.89(+0.30%) |
Sep 26, 2016 | 297.65 | 298.93 | 295.11 | 295.76 | 593,958 | -4.06(-1.35%) |
Sep 23, 2016 | 305.10 | 306.06 | 299.74 | 299.82 | 670,421 | -6.74(-2.20%) |
Sep 22, 2016 | 306.41 | 308.27 | 305.28 | 306.56 | 679,355 | +2.87(+0.95%) |
Sep 21, 2016 | 301.47 | 304.41 | 300.38 | 303.69 | 595,202 | +3.82(+1.27%) |
Sep 20, 2016 | 304.88 | 304.88 | 299.87 | 299.87 | 563,475 | -1.85(-0.61%) |
Sep 19, 2016 | 302.46 | 305.37 | 300.54 | 301.72 | 668,055 | +1.63(+0.54%) |
Sep 16, 2016 | 297.36 | 300.59 | 295.28 | 300.09 | 1,368,713 | +0.38(+0.13%) |
Sep 15, 2016 | 295.76 | 300.82 | 294.66 | 299.70 | 722,558 | +3.94(+1.33%) |
Sep 14, 2016 | 296.65 | 299.08 | 294.60 | 295.76 | 481,133 | -0.17(-0.06%) |
Sep 13, 2016 | 299.76 | 301.55 | 294.26 | 295.94 | 840,561 | -5.89(-1.95%) |
Sep 12, 2016 | 295.19 | 302.83 | 293.90 | 301.83 | 1,059,411 | +4.85(+1.63%) |
Sep 09, 2016 | 303.11 | 303.53 | 296.94 | 296.98 | 790,523 | -8.36(-2.74%) |
Sep 08, 2016 | 305.05 | 306.21 | 304.36 | 305.34 | 463,553 | -0.95(-0.31%) |
Sep 07, 2016 | 303.28 | 306.38 | 301.75 | 306.29 | 461,892 | +1.60(+0.52%) |
Sep 06, 2016 | 306.51 | 307.07 | 303.19 | 304.69 | 649,503 | -1.85(-0.60%) |
Sep 02, 2016 | 307.09 | 306.55 | 306.55 | 306.55 | 357,938 | +1.38(+0.45%) |
Sep 01, 2016 | 306.77 | 308.17 | 300.70 | 305.17 | 557,962 | -0.52(-0.17%) |
Aug 31, 2016 | 305.46 | 306.70 | 303.93 | 305.69 | 754,142 | -0.74(-0.24%) |
Aug 30, 2016 | 304.88 | 306.96 | 304.48 | 306.43 | 774,778 | +1.79(+0.59%) |
Aug 29, 2016 | 303.29 | 306.20 | 303.06 | 304.64 | 445,286 | +2.21(+0.73%) |
Aug 26, 2016 | 301.54 | 304.73 | 300.34 | 302.43 | 444,686 | +2.11(+0.70%) |
Aug 25, 2016 | 299.91 | 301.02 | 298.83 | 300.32 | 596,324 | -0.51(-0.17%) |
Aug 24, 2016 | 302.89 | 303.79 | 300.21 | 300.83 | 492,944 | -2.57(-0.85%) |
Aug 23, 2016 | 305.19 | 305.19 | 303.30 | 303.40 | 348,479 | +0.60(+0.20%) |
Aug 22, 2016 | 303.09 | 303.57 | 301.34 | 302.81 | 479,328 | -0.41(-0.13%) |
Aug 19, 2016 | 301.49 | 303.97 | 299.70 | 303.21 | 464,969 | +1.03(+0.34%) |
Aug 18, 2016 | 300.74 | 302.28 | 300.74 | 302.19 | 357,328 | +0.56(+0.19%) |
Aug 17, 2016 | 299.11 | 301.88 | 298.74 | 301.62 | 415,114 | +2.47(+0.83%) |
Aug 16, 2016 | 300.83 | 302.32 | 299.09 | 299.15 | 384,168 | -2.99(-0.99%) |
Aug 15, 2016 | 299.91 | 302.99 | 299.69 | 302.15 | 452,776 | +3.37(+1.13%) |
Aug 12, 2016 | 297.47 | 299.15 | 296.65 | 298.77 | 443,063 | -0.64(-0.22%) |
Aug 11, 2016 | 298.52 | 300.57 | 298.52 | 299.42 | 608,170 | +0.77(+0.26%) |
Aug 10, 2016 | 301.15 | 301.15 | 297.88 | 298.64 | 600,057 | -1.80(-0.60%) |
Aug 09, 2016 | 303.58 | 303.58 | 300.11 | 300.44 | 656,328 | -2.48(-0.82%) |
Aug 08, 2016 | 305.24 | 306.39 | 302.30 | 302.92 | 675,599 | -2.49(-0.82%) |
Aug 05, 2016 | 301.77 | 305.83 | 300.74 | 305.41 | 828,890 | +6.93(+2.32%) |
Aug 04, 2016 | 299.64 | 300.86 | 298.00 | 298.49 | 556,116 | -1.56(-0.52%) |
Aug 03, 2016 | 299.16 | 300.73 | 298.58 | 300.04 | 1,008,393 | +0.88(+0.29%) |
Aug 02, 2016 | 298.36 | 299.84 | 297.45 | 299.16 | 914,830 | -1.01(-0.34%) |