Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 311.51 | 314.26 | 308.94 | 311.47 | 700,905 | +0.26(+0.08%) |
Sep 29, 2016 | 311.50 | 313.78 | 309.42 | 311.21 | 469,447 | -2.10(-0.67%) |
Sep 28, 2016 | 314.58 | 314.68 | 311.66 | 313.31 | 550,449 | +0.10(+0.03%) |
Sep 27, 2016 | 315.28 | 315.28 | 312.37 | 313.21 | 440,770 | -0.12(-0.04%) |
Sep 26, 2016 | 309.60 | 313.89 | 309.03 | 313.33 | 415,614 | +2.26(+0.73%) |
Sep 23, 2016 | 311.01 | 312.23 | 307.39 | 311.06 | 483,164 | -0.52(-0.17%) |
Sep 22, 2016 | 310.87 | 312.82 | 310.06 | 311.58 | 538,225 | +3.00(+0.97%) |
Sep 21, 2016 | 307.22 | 308.94 | 300.97 | 308.58 | 1,201,305 | +1.64(+0.54%) |
Sep 20, 2016 | 317.73 | 319.29 | 302.26 | 306.94 | 1,671,804 | -10.13(-3.20%) |
Sep 19, 2016 | 311.64 | 317.12 | 310.56 | 317.07 | 594,714 | +7.37(+2.38%) |
Sep 16, 2016 | 311.10 | 312.55 | 308.12 | 309.71 | 1,214,917 | -3.10(-0.99%) |
Sep 15, 2016 | 306.03 | 313.44 | 304.78 | 312.80 | 580,089 | +5.62(+1.83%) |
Sep 14, 2016 | 307.95 | 311.00 | 306.35 | 307.18 | 564,756 | -1.40(-0.45%) |
Sep 13, 2016 | 313.86 | 315.51 | 308.24 | 308.58 | 722,743 | -7.86(-2.48%) |
Sep 12, 2016 | 313.87 | 318.08 | 313.25 | 316.44 | 828,949 | +2.78(+0.89%) |
Sep 09, 2016 | 321.17 | 322.07 | 313.48 | 313.66 | 846,487 | -8.86(-2.75%) |
Sep 08, 2016 | 326.12 | 327.88 | 322.37 | 322.52 | 903,229 | -4.47(-1.37%) |
Sep 07, 2016 | 326.86 | 327.61 | 325.34 | 326.99 | 671,132 | +0.20(+0.06%) |
Sep 06, 2016 | 323.61 | 327.38 | 321.45 | 326.79 | 1,007,237 | +5.63(+1.75%) |
Sep 02, 2016 | 317.68 | 321.16 | 321.16 | 321.16 | 742,428 | +4.06(+1.28%) |
Sep 01, 2016 | 318.53 | 319.61 | 315.59 | 317.10 | 523,108 | -1.63(-0.51%) |
Aug 31, 2016 | 317.93 | 320.69 | 317.28 | 318.73 | 661,022 | +0.50(+0.16%) |
Aug 30, 2016 | 318.33 | 319.24 | 315.42 | 318.23 | 546,336 | -0.23(-0.07%) |
Aug 29, 2016 | 316.37 | 319.81 | 315.72 | 318.46 | 506,041 | +3.13(+0.99%) |
Aug 26, 2016 | 315.08 | 318.47 | 313.06 | 315.33 | 693,603 | +0.64(+0.20%) |
Aug 25, 2016 | 315.23 | 317.12 | 313.44 | 314.69 | 395,908 | -0.68(-0.22%) |
Aug 24, 2016 | 317.85 | 319.48 | 314.62 | 315.38 | 573,008 | -2.91(-0.92%) |
Aug 23, 2016 | 319.06 | 319.90 | 317.35 | 318.29 | 374,878 | +1.01(+0.32%) |
Aug 22, 2016 | 317.49 | 318.70 | 314.73 | 317.28 | 435,234 | +2.08(+0.66%) |
Aug 19, 2016 | 312.80 | 316.21 | 311.00 | 315.20 | 434,043 | +2.01(+0.64%) |
Aug 18, 2016 | 315.44 | 318.07 | 312.98 | 313.18 | 568,175 | -2.61(-0.83%) |
Aug 17, 2016 | 316.55 | 316.55 | 312.06 | 315.79 | 649,325 | -0.07(-0.02%) |
Aug 16, 2016 | 318.66 | 319.64 | 315.55 | 315.86 | 463,296 | -3.66(-1.14%) |
Aug 15, 2016 | 317.31 | 320.71 | 317.08 | 319.52 | 382,508 | +1.97(+0.62%) |
Aug 12, 2016 | 315.46 | 319.19 | 314.69 | 317.55 | 397,666 | +1.11(+0.35%) |
Aug 11, 2016 | 316.23 | 317.75 | 312.13 | 316.44 | 609,180 | -0.07(-0.02%) |
Aug 10, 2016 | 316.23 | 318.54 | 314.61 | 316.50 | 372,227 | +0.52(+0.16%) |
Aug 09, 2016 | 313.34 | 318.30 | 312.93 | 315.99 | 570,344 | +2.52(+0.80%) |
Aug 08, 2016 | 313.98 | 314.47 | 310.82 | 313.47 | 829,079 | -1.03(-0.33%) |
Aug 05, 2016 | 320.05 | 321.58 | 314.28 | 314.50 | 769,234 | -5.08(-1.59%) |
Aug 04, 2016 | 320.83 | 321.97 | 314.94 | 319.58 | 1,038,432 | +0.91(+0.29%) |
Aug 03, 2016 | 320.30 | 323.27 | 317.19 | 318.67 | 862,999 | -2.68(-0.84%) |
Aug 02, 2016 | 326.31 | 326.98 | 319.59 | 321.35 | 628,796 | -4.74(-1.45%) |
Aug 01, 2016 | 321.75 | 326.37 | 320.91 | 326.09 | 504,741 | +5.25(+1.64%) |
Jul 29, 2016 | 326.98 | 327.72 | 320.78 | 320.84 | 705,950 | -6.28(-1.92%) |
Jul 28, 2016 | 321.81 | 327.66 | 321.19 | 327.12 | 506,619 | +5.53(+1.72%) |
Jul 27, 2016 | 324.58 | 324.80 | 319.95 | 321.59 | 402,606 | -3.18(-0.98%) |
Jul 26, 2016 | 324.57 | 326.31 | 318.38 | 324.77 | 331,130 | +0.95(+0.29%) |
Jul 25, 2016 | 324.54 | 325.34 | 320.62 | 323.82 | 315,208 | -0.46(-0.14%) |
Jul 22, 2016 | 321.38 | 326.10 | 320.84 | 324.27 | 694,230 | +3.70(+1.15%) |
Jul 21, 2016 | 325.54 | 325.88 | 318.67 | 320.57 | 664,696 | -5.93(-1.82%) |
Jul 20, 2016 | 327.67 | 328.62 | 326.06 | 326.50 | 456,870 | -0.48(-0.15%) |
Jul 19, 2016 | 326.31 | 328.20 | 325.67 | 326.99 | 580,945 | -0.34(-0.10%) |
Jul 18, 2016 | 327.79 | 328.28 | 325.38 | 327.32 | 392,394 | +0.37(+0.11%) |
Jul 15, 2016 | 328.68 | 328.68 | 324.71 | 326.95 | 886,946 | -3.30(-1.00%) |
Jul 14, 2016 | 334.11 | 335.58 | 328.16 | 330.25 | 456,498 | -2.50(-0.75%) |
Jul 13, 2016 | 334.79 | 335.07 | 331.06 | 332.75 | 374,226 | -0.42(-0.13%) |
Jul 12, 2016 | 335.35 | 335.92 | 329.96 | 333.17 | 518,533 | -1.33(-0.40%) |
Jul 11, 2016 | 335.59 | 336.50 | 331.49 | 334.51 | 385,260 | -0.60(-0.18%) |
Jul 08, 2016 | 330.98 | 336.01 | 329.28 | 335.11 | 464,884 | +5.82(+1.77%) |
Jul 07, 2016 | 333.29 | 333.71 | 328.60 | 329.28 | 448,802 | -2.98(-0.90%) |
Jul 05, 2016 | 332.14 | 334.18 | 330.17 | 332.26 | 545,064 | -0.64(-0.19%) |