Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 298.82 | 300.28 | 297.89 | 300.17 | 989,709 | +1.69(+0.57%) |
Jul 29, 2016 | 295.73 | 299.28 | 295.68 | 298.49 | 795,737 | +2.35(+0.79%) |
Jul 28, 2016 | 295.54 | 297.45 | 293.95 | 296.14 | 499,734 | +0.05(+0.02%) |
Jul 27, 2016 | 295.18 | 298.01 | 294.38 | 296.09 | 562,498 | +1.12(+0.38%) |
Jul 26, 2016 | 294.00 | 295.63 | 292.31 | 294.97 | 439,660 | +0.42(+0.14%) |
Jul 25, 2016 | 295.84 | 296.47 | 293.46 | 294.55 | 515,297 | -1.33(-0.45%) |
Jul 22, 2016 | 293.72 | 296.01 | 292.80 | 295.88 | 618,958 | +2.89(+0.99%) |
Jul 21, 2016 | 292.81 | 293.64 | 291.49 | 292.99 | 727,654 | -0.23(-0.08%) |
Jul 20, 2016 | 292.30 | 293.99 | 289.79 | 293.21 | 532,268 | +2.61(+0.90%) |
Jul 19, 2016 | 289.69 | 291.34 | 289.64 | 290.61 | 433,389 | -0.98(-0.34%) |
Jul 18, 2016 | 291.40 | 293.14 | 290.79 | 291.58 | 550,248 | +0.76(+0.26%) |
Jul 15, 2016 | 290.08 | 291.43 | 286.16 | 290.83 | 802,993 | +1.35(+0.47%) |
Jul 14, 2016 | 288.91 | 295.02 | 287.68 | 289.47 | 981,041 | -1.88(-0.65%) |
Jul 13, 2016 | 291.42 | 292.49 | 288.51 | 291.36 | 698,563 | +0.11(+0.04%) |
Jul 12, 2016 | 285.25 | 291.63 | 284.88 | 291.25 | 1,074,076 | +8.04(+2.84%) |
Jul 11, 2016 | 283.65 | 284.79 | 281.28 | 283.21 | 496,229 | +1.88(+0.67%) |
Jul 08, 2016 | 278.38 | 281.49 | 273.11 | 281.33 | 655,067 | +8.22(+3.01%) |
Jul 07, 2016 | 273.02 | 275.10 | 269.93 | 273.11 | 952,861 | -0.81(-0.30%) |
Jul 06, 2016 | 270.98 | 275.63 | 268.60 | 273.92 | 868,880 | +0.02(+0.01%) |
Jul 05, 2016 | 276.00 | 276.42 | 271.00 | 273.90 | 630,392 | -4.24(-1.52%) |