Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 300.65 | 302.12 | 299.71 | 302.01 | 983,696 | +1.70(+0.57%) |
Jul 29, 2016 | 297.54 | 301.11 | 297.48 | 300.31 | 790,902 | +2.36(+0.79%) |
Jul 28, 2016 | 297.35 | 299.27 | 295.75 | 297.95 | 496,698 | +0.05(+0.02%) |
Jul 27, 2016 | 296.98 | 299.84 | 296.18 | 297.90 | 559,080 | +1.13(+0.38%) |
Jul 26, 2016 | 295.80 | 297.43 | 294.09 | 296.77 | 436,989 | +0.42(+0.14%) |
Jul 25, 2016 | 297.65 | 298.29 | 295.25 | 296.35 | 512,166 | -1.34(-0.45%) |
Jul 22, 2016 | 295.51 | 297.82 | 294.59 | 297.69 | 615,197 | +2.91(+0.99%) |
Jul 21, 2016 | 294.60 | 295.43 | 293.27 | 294.78 | 723,233 | -0.23(-0.08%) |
Jul 20, 2016 | 294.09 | 295.79 | 291.56 | 295.01 | 529,034 | +2.62(+0.90%) |
Jul 19, 2016 | 291.46 | 293.12 | 291.42 | 292.38 | 430,756 | -0.98(-0.34%) |
Jul 18, 2016 | 293.19 | 294.93 | 292.56 | 293.37 | 546,905 | +0.76(+0.26%) |
Jul 15, 2016 | 291.86 | 293.21 | 287.91 | 292.60 | 798,114 | +1.36(+0.47%) |
Jul 14, 2016 | 290.68 | 296.83 | 289.44 | 291.24 | 975,080 | -1.89(-0.65%) |
Jul 13, 2016 | 293.20 | 294.28 | 290.27 | 293.14 | 694,318 | +0.11(+0.04%) |
Jul 12, 2016 | 287.00 | 293.42 | 286.62 | 293.03 | 1,067,550 | +8.09(+2.84%) |
Jul 11, 2016 | 285.38 | 286.53 | 283.00 | 284.94 | 493,214 | +1.89(+0.67%) |
Jul 08, 2016 | 280.08 | 283.21 | 274.78 | 283.05 | 651,087 | +8.27(+3.01%) |
Jul 07, 2016 | 274.69 | 276.78 | 271.58 | 274.78 | 947,071 | -0.82(-0.30%) |
Jul 06, 2016 | 272.64 | 277.31 | 270.24 | 275.60 | 863,600 | +0.03(+0.01%) |
Jul 05, 2016 | 277.69 | 278.11 | 272.66 | 275.57 | 626,561 | -4.26(-1.52%) |
Jul 01, 2016 | 280.45 | 279.84 | 279.84 | 279.84 | 580,148 | -1.03(-0.36%) |
Jun 30, 2016 | 277.11 | 280.98 | 274.06 | 280.86 | 919,012 | +4.75(+1.72%) |
Jun 29, 2016 | 269.77 | 276.26 | 268.33 | 276.11 | 1,040,023 | +10.48(+3.94%) |
Jun 28, 2016 | 265.94 | 268.10 | 260.75 | 265.63 | 791,029 | +3.62(+1.38%) |
Jun 27, 2016 | 267.70 | 267.82 | 260.42 | 262.01 | 1,501,317 | -10.63(-3.90%) |
Jun 24, 2016 | 276.43 | 281.97 | 271.42 | 272.65 | 1,805,781 | -19.96(-6.82%) |
Jun 23, 2016 | 289.29 | 292.67 | 288.55 | 292.60 | 513,705 | +7.53(+2.64%) |
Jun 22, 2016 | 285.76 | 288.41 | 284.31 | 285.08 | 539,650 | -0.27(-0.09%) |
Jun 21, 2016 | 286.26 | 287.47 | 284.12 | 285.35 | 418,605 | -0.35(-0.12%) |
Jun 20, 2016 | 286.58 | 288.60 | 285.22 | 285.70 | 826,342 | +5.37(+1.92%) |
Jun 17, 2016 | 279.06 | 281.47 | 278.44 | 280.33 | 727,959 | +1.99(+0.71%) |
Jun 16, 2016 | 276.23 | 278.70 | 272.24 | 278.34 | 805,739 | -0.07(-0.03%) |
Jun 15, 2016 | 280.70 | 282.13 | 277.98 | 278.42 | 911,532 | -0.20(-0.07%) |
Jun 14, 2016 | 281.31 | 282.55 | 278.37 | 278.62 | 913,298 | -3.94(-1.39%) |
Jun 13, 2016 | 283.84 | 287.45 | 282.45 | 282.55 | 649,805 | -1.95(-0.69%) |
Jun 10, 2016 | 288.22 | 288.93 | 283.41 | 284.50 | 937,130 | -9.01(-3.07%) |
Jun 09, 2016 | 292.44 | 294.37 | 291.41 | 293.51 | 404,144 | -1.96(-0.66%) |
Jun 08, 2016 | 294.01 | 296.56 | 293.87 | 295.47 | 409,671 | +1.06(+0.36%) |
Jun 07, 2016 | 297.86 | 298.17 | 294.21 | 294.42 | 591,311 | -2.46(-0.83%) |
Jun 06, 2016 | 294.27 | 298.86 | 294.27 | 296.88 | 531,569 | +2.21(+0.75%) |
Jun 03, 2016 | 293.95 | 295.09 | 288.53 | 294.67 | 577,904 | -1.43(-0.48%) |
Jun 02, 2016 | 295.91 | 297.78 | 292.49 | 296.10 | 633,488 | -0.98(-0.33%) |