Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 306.59 | 314.38 | 306.05 | 313.03 | 2,117,737 | +7.25(+2.37%) |
Sep 29, 2016 | 310.17 | 312.47 | 304.04 | 305.78 | 1,127,408 | -4.77(-1.54%) |
Sep 28, 2016 | 315.99 | 315.99 | 308.74 | 310.55 | 1,018,068 | -3.98(-1.27%) |
Sep 27, 2016 | 309.78 | 315.00 | 307.50 | 314.53 | 1,102,632 | +4.71(+1.52%) |
Sep 26, 2016 | 311.70 | 312.02 | 308.68 | 309.82 | 924,232 | -2.76(-0.88%) |
Sep 23, 2016 | 312.58 | 317.32 | 312.11 | 312.58 | 881,641 | -2.23(-0.71%) |
Sep 22, 2016 | 313.07 | 315.98 | 311.37 | 314.81 | 1,377,967 | +2.81(+0.90%) |
Sep 21, 2016 | 309.00 | 312.39 | 304.11 | 312.00 | 1,527,608 | +4.95(+1.61%) |
Sep 20, 2016 | 306.06 | 308.86 | 304.00 | 307.05 | 1,100,149 | +3.55(+1.17%) |
Sep 19, 2016 | 304.83 | 308.00 | 303.17 | 303.50 | 1,108,254 | -1.01(-0.33%) |
Sep 16, 2016 | 303.15 | 306.29 | 300.17 | 304.51 | 1,874,532 | +1.69(+0.56%) |
Sep 15, 2016 | 300.00 | 304.46 | 298.01 | 302.82 | 1,276,346 | +3.03(+1.01%) |
Sep 14, 2016 | 298.34 | 304.11 | 298.21 | 299.79 | 1,538,707 | +2.38(+0.80%) |
Sep 13, 2016 | 300.25 | 300.76 | 294.74 | 297.41 | 1,829,334 | -5.25(-1.73%) |
Sep 12, 2016 | 294.14 | 303.85 | 293.83 | 302.66 | 1,810,964 | +6.56(+2.22%) |
Sep 09, 2016 | 304.62 | 305.00 | 296.07 | 296.10 | 1,976,236 | -11.63(-3.78%) |
Sep 08, 2016 | 311.35 | 312.44 | 307.42 | 307.73 | 1,482,297 | -4.57(-1.46%) |
Sep 07, 2016 | 309.96 | 313.72 | 309.96 | 312.30 | 1,155,574 | +1.63(+0.52%) |
Sep 06, 2016 | 310.43 | 316.47 | 309.12 | 310.67 | 1,705,351 | -2.92(-0.93%) |
Sep 02, 2016 | 311.83 | 313.59 | 313.59 | 313.59 | 2,230,400 | +7.56(+2.47%) |
Sep 01, 2016 | 307.96 | 309.25 | 305.02 | 306.03 | 1,066,488 | +0.40(+0.13%) |
Aug 31, 2016 | 307.68 | 308.68 | 304.22 | 305.63 | 1,044,744 | -2.23(-0.72%) |
Aug 30, 2016 | 305.24 | 309.00 | 305.00 | 307.86 | 1,070,960 | +1.73(+0.57%) |
Aug 29, 2016 | 307.87 | 309.13 | 304.79 | 306.13 | 1,044,953 | -2.04(-0.66%) |
Aug 26, 2016 | 307.21 | 310.74 | 304.56 | 308.17 | 1,124,177 | +1.32(+0.43%) |
Aug 25, 2016 | 309.03 | 311.97 | 301.02 | 306.85 | 1,669,406 | -2.48(-0.80%) |
Aug 24, 2016 | 318.18 | 321.74 | 306.73 | 309.33 | 1,646,320 | -8.84(-2.78%) |
Aug 23, 2016 | 316.81 | 322.99 | 315.28 | 318.17 | 1,429,298 | +1.36(+0.43%) |
Aug 22, 2016 | 316.15 | 320.82 | 315.13 | 316.81 | 1,317,335 | +0.00(+0.00%) |
Aug 19, 2016 | 313.69 | 319.89 | 312.38 | 316.81 | 1,393,517 | +3.43(+1.09%) |
Aug 18, 2016 | 313.57 | 313.76 | 312.00 | 313.38 | 878,954 | -0.44(-0.14%) |
Aug 17, 2016 | 314.17 | 314.71 | 311.29 | 313.82 | 852,640 | +0.40(+0.13%) |
Aug 16, 2016 | 313.27 | 316.67 | 312.64 | 313.42 | 946,103 | +0.03(+0.01%) |
Aug 15, 2016 | 313.40 | 315.08 | 310.01 | 313.39 | 929,774 | -0.55(-0.18%) |
Aug 12, 2016 | 311.99 | 315.23 | 311.65 | 313.94 | 993,791 | -0.55(-0.17%) |
Aug 11, 2016 | 309.47 | 316.24 | 309.42 | 314.49 | 1,771,115 | +5.62(+1.82%) |
Aug 10, 2016 | 315.00 | 315.00 | 307.14 | 308.87 | 1,236,312 | -5.55(-1.77%) |
Aug 09, 2016 | 313.72 | 316.24 | 311.80 | 314.42 | 1,132,233 | +0.77(+0.25%) |
Aug 08, 2016 | 316.02 | 316.35 | 309.16 | 313.65 | 2,136,783 | -2.31(-0.73%) |
Aug 05, 2016 | 316.16 | 318.91 | 313.69 | 315.96 | 1,358,794 | +1.40(+0.45%) |
Aug 04, 2016 | 320.15 | 320.45 | 314.01 | 314.56 | 2,002,241 | -6.78(-2.11%) |
Aug 03, 2016 | 321.77 | 324.30 | 310.06 | 321.34 | 6,040,387 | -8.77(-2.66%) |
Aug 02, 2016 | 302.88 | 333.65 | 297.66 | 330.11 | 7,797,967 | +28.28(+9.37%) |
Aug 01, 2016 | 300.00 | 307.50 | 299.06 | 301.83 | 3,564,544 | +11.90(+4.10%) |
Jul 29, 2016 | 288.85 | 290.46 | 286.80 | 289.93 | 1,338,487 | +0.90(+0.31%) |
Jul 28, 2016 | 288.61 | 289.98 | 285.07 | 289.03 | 1,454,493 | +0.68(+0.24%) |
Jul 27, 2016 | 286.83 | 288.77 | 286.08 | 288.35 | 1,458,156 | +1.31(+0.46%) |
Jul 26, 2016 | 286.00 | 289.95 | 285.47 | 287.04 | 1,987,081 | -0.31(-0.11%) |
Jul 25, 2016 | 287.84 | 290.58 | 285.02 | 287.35 | 1,977,713 | -0.43(-0.15%) |
Jul 22, 2016 | 282.09 | 290.92 | 281.38 | 287.78 | 3,394,578 | +5.33(+1.89%) |
Jul 21, 2016 | 279.76 | 282.54 | 274.23 | 282.45 | 5,547,989 | +20.04(+7.64%) |
Jul 20, 2016 | 259.87 | 263.16 | 257.57 | 262.41 | 1,829,223 | +2.59(+1.00%) |
Jul 19, 2016 | 260.94 | 262.49 | 258.16 | 259.82 | 1,094,509 | -1.68(-0.64%) |
Jul 18, 2016 | 260.04 | 262.80 | 257.47 | 261.50 | 2,133,040 | +1.20(+0.46%) |
Jul 15, 2016 | 254.12 | 260.45 | 253.81 | 260.30 | 2,404,882 | +7.43(+2.94%) |
Jul 14, 2016 | 253.30 | 253.79 | 250.02 | 252.87 | 1,295,371 | +1.68(+0.67%) |
Jul 13, 2016 | 254.24 | 254.27 | 250.82 | 251.19 | 1,285,359 | -2.17(-0.86%) |
Jul 12, 2016 | 253.78 | 254.85 | 251.29 | 253.36 | 1,175,107 | +0.82(+0.32%) |
Jul 11, 2016 | 253.25 | 255.10 | 251.12 | 252.54 | 1,746,561 | +1.24(+0.49%) |
Jul 08, 2016 | 248.63 | 251.78 | 247.27 | 251.30 | 1,296,446 | +4.03(+1.63%) |
Jul 07, 2016 | 247.24 | 249.66 | 245.22 | 247.27 | 1,140,351 | +5.24(+2.17%) |
Jul 05, 2016 | 244.62 | 244.80 | 240.07 | 242.03 | 1,239,300 | -3.03(-1.24%) |