Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 319.67 | 322.44 | 319.02 | 320.48 | 657,425 | +0.50(+0.16%) |
Aug 30, 2016 | 320.08 | 320.98 | 317.15 | 319.97 | 543,363 | -0.23(-0.07%) |
Aug 29, 2016 | 318.10 | 321.56 | 317.45 | 320.21 | 503,287 | +3.15(+0.99%) |
Aug 26, 2016 | 316.81 | 320.22 | 314.77 | 317.06 | 689,828 | +0.64(+0.20%) |
Aug 25, 2016 | 316.96 | 318.86 | 315.16 | 316.42 | 393,754 | -0.69(-0.22%) |
Aug 24, 2016 | 319.59 | 321.23 | 316.34 | 317.10 | 569,890 | -2.93(-0.92%) |
Aug 23, 2016 | 320.81 | 321.65 | 319.09 | 320.03 | 372,838 | +1.02(+0.32%) |
Aug 22, 2016 | 319.23 | 320.44 | 316.45 | 319.02 | 432,866 | +2.10(+0.66%) |
Aug 19, 2016 | 314.51 | 317.94 | 312.70 | 316.92 | 431,681 | +2.02(+0.64%) |
Aug 18, 2016 | 317.16 | 319.81 | 314.69 | 314.90 | 565,083 | -2.62(-0.83%) |
Aug 17, 2016 | 318.28 | 318.28 | 313.77 | 317.52 | 645,792 | -0.07(-0.02%) |
Aug 16, 2016 | 320.40 | 321.39 | 317.28 | 317.59 | 460,775 | -3.68(-1.14%) |
Aug 15, 2016 | 319.04 | 322.47 | 318.81 | 321.26 | 380,426 | +1.98(+0.62%) |
Aug 12, 2016 | 317.19 | 320.94 | 316.41 | 319.28 | 395,502 | +1.12(+0.35%) |
Aug 11, 2016 | 317.96 | 319.49 | 313.84 | 318.17 | 605,865 | -0.07(-0.02%) |
Aug 10, 2016 | 317.96 | 320.29 | 316.33 | 318.24 | 370,202 | +0.52(+0.16%) |
Aug 09, 2016 | 315.05 | 320.04 | 314.64 | 317.72 | 567,240 | +2.53(+0.80%) |
Aug 08, 2016 | 315.70 | 316.19 | 312.52 | 315.18 | 824,568 | -1.04(-0.33%) |
Aug 05, 2016 | 321.80 | 323.34 | 316.00 | 316.22 | 765,048 | -5.10(-1.59%) |
Aug 04, 2016 | 322.59 | 323.73 | 316.66 | 321.32 | 1,032,782 | +0.92(+0.29%) |
Aug 03, 2016 | 322.05 | 325.04 | 318.93 | 320.41 | 858,303 | -2.70(-0.84%) |
Aug 02, 2016 | 328.09 | 328.77 | 321.34 | 323.11 | 625,374 | -4.77(-1.45%) |
Aug 01, 2016 | 323.51 | 328.15 | 322.67 | 327.88 | 501,994 | +5.28(+1.64%) |
Jul 29, 2016 | 328.77 | 329.51 | 322.54 | 322.60 | 702,109 | -6.32(-1.92%) |
Jul 28, 2016 | 323.57 | 329.45 | 322.94 | 328.91 | 503,862 | +5.56(+1.72%) |
Jul 27, 2016 | 326.36 | 326.58 | 321.70 | 323.35 | 400,416 | -3.20(-0.98%) |
Jul 26, 2016 | 326.34 | 328.09 | 320.12 | 326.55 | 329,328 | +0.96(+0.30%) |
Jul 25, 2016 | 326.32 | 327.12 | 322.37 | 325.59 | 313,493 | -0.46(-0.14%) |
Jul 22, 2016 | 323.14 | 327.88 | 322.60 | 326.05 | 690,452 | +3.72(+1.15%) |
Jul 21, 2016 | 327.32 | 327.67 | 320.42 | 322.33 | 661,079 | -5.96(-1.82%) |
Jul 20, 2016 | 329.46 | 330.42 | 327.85 | 328.29 | 454,384 | -0.48(-0.15%) |
Jul 19, 2016 | 328.09 | 329.99 | 327.45 | 328.77 | 577,784 | -0.34(-0.10%) |
Jul 18, 2016 | 329.59 | 330.07 | 327.16 | 329.11 | 390,259 | +0.37(+0.11%) |
Jul 15, 2016 | 330.48 | 330.48 | 326.49 | 328.74 | 882,119 | -3.32(-1.00%) |
Jul 14, 2016 | 335.94 | 337.42 | 329.96 | 332.06 | 454,014 | -2.51(-0.75%) |
Jul 13, 2016 | 336.62 | 336.91 | 332.87 | 334.57 | 372,190 | -0.42(-0.13%) |
Jul 12, 2016 | 337.18 | 337.75 | 331.77 | 335.00 | 515,712 | -1.34(-0.40%) |
Jul 11, 2016 | 337.43 | 338.34 | 333.30 | 336.34 | 383,163 | -0.61(-0.18%) |
Jul 08, 2016 | 332.79 | 337.85 | 331.08 | 336.94 | 462,355 | +5.86(+1.77%) |
Jul 07, 2016 | 335.12 | 335.54 | 330.39 | 331.08 | 446,360 | -2.99(-0.90%) |
Jul 05, 2016 | 333.96 | 336.01 | 331.98 | 334.08 | 542,098 | -0.64(-0.19%) |
Jul 01, 2016 | 335.53 | 334.72 | 334.72 | 334.72 | 458,983 | -0.73(-0.22%) |
Jun 30, 2016 | 334.84 | 335.63 | 331.49 | 335.45 | 607,796 | +1.48(+0.44%) |
Jun 29, 2016 | 328.20 | 334.38 | 328.20 | 333.97 | 710,492 | +7.78(+2.38%) |
Jun 28, 2016 | 322.98 | 326.67 | 321.90 | 326.20 | 670,127 | +5.08(+1.58%) |
Jun 27, 2016 | 324.43 | 324.62 | 317.93 | 321.12 | 977,447 | -4.14(-1.27%) |
Jun 24, 2016 | 322.89 | 332.30 | 321.31 | 325.26 | 1,628,466 | -8.20(-2.46%) |
Jun 23, 2016 | 330.25 | 335.21 | 325.20 | 333.46 | 1,038,629 | +5.00(+1.52%) |
Jun 22, 2016 | 331.53 | 332.08 | 328.32 | 328.46 | 795,713 | +0.12(+0.04%) |
Jun 21, 2016 | 324.15 | 328.99 | 324.15 | 328.34 | 640,084 | +4.84(+1.50%) |
Jun 20, 2016 | 327.71 | 327.90 | 323.29 | 323.50 | 638,187 | -0.58(-0.18%) |
Jun 17, 2016 | 325.00 | 327.30 | 319.44 | 324.08 | 1,546,632 | -2.49(-0.76%) |
Jun 16, 2016 | 319.46 | 327.26 | 319.46 | 326.57 | 960,314 | +4.64(+1.44%) |
Jun 15, 2016 | 320.81 | 323.15 | 318.75 | 321.93 | 511,820 | +2.41(+0.76%) |
Jun 14, 2016 | 319.25 | 321.27 | 317.69 | 319.52 | 1,022,581 | -0.01(-0.00%) |
Jun 13, 2016 | 320.12 | 325.94 | 319.26 | 319.53 | 812,924 | -0.85(-0.26%) |
Jun 10, 2016 | 322.44 | 323.74 | 318.79 | 320.37 | 813,843 | -2.52(-0.78%) |
Jun 09, 2016 | 321.61 | 323.47 | 321.42 | 322.89 | 458,148 | +0.23(+0.07%) |
Jun 08, 2016 | 322.34 | 323.35 | 320.11 | 322.66 | 692,073 | +1.72(+0.54%) |
Jun 07, 2016 | 319.42 | 323.91 | 319.29 | 320.94 | 657,305 | +1.44(+0.45%) |
Jun 06, 2016 | 315.79 | 320.32 | 315.68 | 319.50 | 1,157,943 | +3.98(+1.26%) |
Jun 03, 2016 | 317.99 | 319.14 | 313.31 | 315.52 | 685,530 | -2.46(-0.77%) |
Jun 02, 2016 | 315.74 | 318.23 | 314.01 | 317.98 | 678,598 | +1.38(+0.43%) |