Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 281.73 | 283.09 | 279.69 | 281.52 | 980,752 | +1.28(+0.46%) |
Oct 28, 2016 | 281.94 | 282.52 | 278.66 | 280.24 | 744,267 | -0.49(-0.17%) |
Oct 27, 2016 | 281.84 | 282.62 | 278.14 | 280.73 | 852,722 | +0.11(+0.04%) |
Oct 26, 2016 | 280.64 | 281.32 | 277.89 | 280.62 | 1,393,726 | -1.15(-0.41%) |
Oct 25, 2016 | 282.22 | 284.15 | 281.60 | 281.77 | 958,052 | -1.32(-0.47%) |
Oct 24, 2016 | 288.18 | 288.25 | 282.46 | 283.09 | 1,197,522 | -1.99(-0.70%) |
Oct 21, 2016 | 284.98 | 286.79 | 284.13 | 285.07 | 1,099,296 | -2.99(-1.04%) |
Oct 20, 2016 | 290.90 | 292.63 | 287.74 | 288.06 | 1,380,688 | -2.93(-1.01%) |
Oct 19, 2016 | 294.31 | 294.67 | 290.99 | 290.99 | 986,346 | -3.19(-1.09%) |
Oct 18, 2016 | 293.28 | 296.72 | 293.23 | 294.18 | 854,217 | +1.64(+0.56%) |
Oct 17, 2016 | 293.22 | 294.50 | 291.18 | 292.54 | 756,665 | -0.26(-0.09%) |
Oct 14, 2016 | 292.70 | 294.74 | 289.39 | 292.80 | 957,928 | +4.59(+1.59%) |
Oct 13, 2016 | 287.52 | 289.52 | 284.14 | 288.20 | 698,725 | -1.45(-0.50%) |
Oct 12, 2016 | 290.78 | 292.02 | 289.07 | 289.65 | 606,595 | -0.63(-0.22%) |
Oct 11, 2016 | 294.74 | 294.74 | 289.07 | 290.29 | 675,547 | -5.72(-1.93%) |
Oct 10, 2016 | 297.00 | 298.64 | 295.33 | 296.00 | 559,309 | +1.31(+0.44%) |
Oct 07, 2016 | 294.51 | 295.84 | 293.28 | 294.69 | 956,768 | +0.34(+0.12%) |
Oct 06, 2016 | 295.55 | 296.36 | 293.73 | 294.36 | 857,975 | -1.19(-0.40%) |
Oct 05, 2016 | 295.04 | 296.76 | 293.42 | 295.54 | 855,515 | +1.82(+0.62%) |
Oct 04, 2016 | 297.41 | 298.25 | 293.08 | 293.72 | 862,476 | -3.33(-1.12%) |
Oct 03, 2016 | 298.40 | 300.40 | 295.12 | 297.05 | 754,440 | -1.97(-0.66%) |
Sep 30, 2016 | 296.95 | 300.20 | 295.34 | 299.02 | 702,526 | +4.31(+1.46%) |
Sep 29, 2016 | 297.00 | 300.00 | 292.06 | 294.71 | 805,776 | -3.67(-1.23%) |
Sep 28, 2016 | 300.11 | 300.12 | 296.29 | 298.38 | 607,789 | -0.09(-0.03%) |
Sep 27, 2016 | 296.17 | 299.14 | 295.58 | 298.47 | 599,585 | +0.90(+0.30%) |
Sep 26, 2016 | 299.47 | 300.76 | 296.91 | 297.57 | 590,350 | -4.08(-1.35%) |
Sep 23, 2016 | 306.97 | 307.94 | 301.57 | 301.66 | 666,347 | -6.78(-2.20%) |
Sep 22, 2016 | 308.28 | 310.15 | 307.14 | 308.44 | 675,227 | +2.89(+0.95%) |
Sep 21, 2016 | 303.31 | 306.27 | 302.22 | 305.55 | 591,586 | +3.84(+1.27%) |
Sep 20, 2016 | 306.74 | 306.74 | 301.71 | 301.71 | 560,051 | -1.86(-0.61%) |
Sep 19, 2016 | 304.31 | 307.23 | 302.37 | 303.56 | 663,996 | +1.64(+0.54%) |
Sep 16, 2016 | 299.17 | 302.42 | 297.09 | 301.92 | 1,360,397 | +0.39(+0.13%) |
Sep 15, 2016 | 297.57 | 302.65 | 296.46 | 301.53 | 718,167 | +3.96(+1.33%) |
Sep 14, 2016 | 298.46 | 300.91 | 296.40 | 297.57 | 478,210 | -0.17(-0.06%) |
Sep 13, 2016 | 301.59 | 303.39 | 296.06 | 297.75 | 835,454 | -5.93(-1.95%) |
Sep 12, 2016 | 297.00 | 304.68 | 295.69 | 303.68 | 1,052,974 | +4.88(+1.63%) |
Sep 09, 2016 | 304.96 | 305.38 | 298.75 | 298.79 | 785,720 | -8.42(-2.74%) |
Sep 08, 2016 | 306.91 | 308.08 | 306.22 | 307.21 | 460,737 | -0.96(-0.31%) |
Sep 07, 2016 | 305.13 | 308.26 | 303.60 | 308.17 | 459,086 | +1.61(+0.52%) |
Sep 06, 2016 | 308.39 | 308.95 | 305.04 | 306.56 | 645,557 | -1.86(-0.60%) |
Sep 02, 2016 | 308.97 | 308.42 | 308.42 | 308.42 | 355,763 | +1.39(+0.45%) |
Sep 01, 2016 | 308.64 | 310.06 | 302.54 | 307.04 | 554,572 | -0.53(-0.17%) |
Aug 31, 2016 | 307.32 | 308.58 | 305.79 | 307.56 | 749,559 | -0.74(-0.24%) |
Aug 30, 2016 | 306.75 | 308.84 | 306.34 | 308.31 | 770,070 | +1.80(+0.59%) |
Aug 29, 2016 | 305.14 | 308.08 | 304.91 | 306.50 | 442,581 | +2.22(+0.73%) |
Aug 26, 2016 | 303.39 | 306.59 | 302.17 | 304.28 | 441,984 | +2.12(+0.70%) |
Aug 25, 2016 | 301.75 | 302.86 | 300.66 | 302.16 | 592,701 | -0.51(-0.17%) |
Aug 24, 2016 | 304.74 | 305.65 | 302.04 | 302.66 | 489,949 | -2.59(-0.85%) |
Aug 23, 2016 | 307.06 | 307.06 | 305.15 | 305.26 | 346,362 | +0.60(+0.20%) |
Aug 22, 2016 | 304.94 | 305.43 | 303.18 | 304.66 | 476,415 | -0.41(-0.13%) |
Aug 19, 2016 | 303.33 | 305.83 | 301.53 | 305.07 | 462,144 | +1.03(+0.34%) |
Aug 18, 2016 | 302.58 | 304.12 | 302.58 | 304.03 | 355,157 | +0.57(+0.19%) |
Aug 17, 2016 | 300.94 | 303.73 | 300.56 | 303.47 | 412,592 | +2.48(+0.83%) |
Aug 16, 2016 | 302.66 | 304.17 | 300.92 | 300.98 | 381,834 | -3.01(-0.99%) |
Aug 15, 2016 | 301.75 | 304.84 | 301.52 | 303.99 | 450,025 | +3.39(+1.13%) |
Aug 12, 2016 | 299.29 | 300.98 | 298.47 | 300.60 | 440,371 | -0.65(-0.22%) |
Aug 11, 2016 | 300.34 | 302.41 | 300.34 | 301.25 | 604,475 | +0.78(+0.26%) |
Aug 10, 2016 | 302.99 | 302.99 | 299.70 | 300.47 | 596,411 | -1.81(-0.60%) |
Aug 09, 2016 | 305.44 | 305.44 | 301.94 | 302.28 | 652,340 | -2.49(-0.82%) |
Aug 08, 2016 | 307.11 | 308.26 | 304.15 | 304.77 | 671,494 | -2.51(-0.82%) |
Aug 05, 2016 | 303.62 | 307.70 | 302.57 | 307.28 | 823,853 | +6.97(+2.32%) |
Aug 04, 2016 | 301.48 | 302.70 | 299.82 | 300.31 | 552,737 | -1.57(-0.52%) |
Aug 03, 2016 | 300.99 | 302.57 | 300.41 | 301.88 | 1,002,266 | +0.88(+0.29%) |
Aug 02, 2016 | 300.19 | 301.68 | 299.27 | 300.99 | 909,272 | -1.02(-0.34%) |