Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 309.92 | 312.65 | 307.35 | 309.87 | 704,522 | +0.26(+0.08%) |
Sep 29, 2016 | 309.90 | 312.17 | 307.83 | 309.61 | 471,869 | -2.09(-0.67%) |
Sep 28, 2016 | 312.97 | 313.07 | 310.06 | 311.70 | 553,289 | +0.10(+0.03%) |
Sep 27, 2016 | 313.67 | 313.67 | 310.76 | 311.60 | 443,044 | -0.12(-0.04%) |
Sep 26, 2016 | 308.01 | 312.28 | 307.45 | 311.72 | 417,758 | +2.25(+0.73%) |
Sep 23, 2016 | 309.42 | 310.63 | 305.81 | 309.47 | 485,657 | -0.52(-0.17%) |
Sep 22, 2016 | 309.27 | 311.21 | 308.47 | 309.98 | 541,002 | +2.98(+0.97%) |
Sep 21, 2016 | 305.64 | 307.35 | 299.42 | 307.00 | 1,207,504 | +1.64(+0.54%) |
Sep 20, 2016 | 316.10 | 317.65 | 300.71 | 305.36 | 1,680,430 | -10.08(-3.20%) |
Sep 19, 2016 | 310.04 | 315.50 | 308.97 | 315.44 | 597,782 | +7.33(+2.38%) |
Sep 16, 2016 | 309.50 | 310.95 | 306.54 | 308.12 | 1,221,186 | -3.08(-0.99%) |
Sep 15, 2016 | 304.46 | 311.83 | 303.21 | 311.20 | 583,083 | +5.59(+1.83%) |
Sep 14, 2016 | 306.37 | 309.41 | 304.78 | 305.61 | 567,670 | -1.39(-0.45%) |
Sep 13, 2016 | 312.25 | 313.89 | 306.65 | 307.00 | 726,473 | -7.82(-2.48%) |
Sep 12, 2016 | 312.26 | 316.45 | 311.64 | 314.82 | 833,227 | +2.77(+0.89%) |
Sep 09, 2016 | 319.52 | 320.42 | 311.87 | 312.05 | 850,855 | -8.82(-2.75%) |
Sep 08, 2016 | 324.44 | 326.20 | 320.72 | 320.86 | 907,890 | -4.45(-1.37%) |
Sep 07, 2016 | 325.18 | 325.93 | 323.67 | 325.31 | 674,595 | +0.20(+0.06%) |
Sep 06, 2016 | 321.95 | 325.70 | 319.80 | 325.11 | 1,012,435 | +5.60(+1.75%) |
Sep 02, 2016 | 316.05 | 319.51 | 319.51 | 319.51 | 746,259 | +4.04(+1.28%) |
Sep 01, 2016 | 316.89 | 317.97 | 313.97 | 315.47 | 525,807 | -1.63(-0.51%) |
Aug 31, 2016 | 316.30 | 319.04 | 315.65 | 317.10 | 664,433 | +0.50(+0.16%) |
Aug 30, 2016 | 316.70 | 317.60 | 313.80 | 316.60 | 549,155 | -0.23(-0.07%) |
Aug 29, 2016 | 314.75 | 318.17 | 314.10 | 316.83 | 508,652 | +3.11(+0.99%) |
Aug 26, 2016 | 313.47 | 316.84 | 311.45 | 313.72 | 697,182 | +0.64(+0.20%) |
Aug 25, 2016 | 313.61 | 315.49 | 311.83 | 313.08 | 397,951 | -0.68(-0.22%) |
Aug 24, 2016 | 316.22 | 317.84 | 313.00 | 313.76 | 575,964 | -2.90(-0.92%) |
Aug 23, 2016 | 317.42 | 318.26 | 315.72 | 316.66 | 376,812 | +1.01(+0.32%) |
Aug 22, 2016 | 315.86 | 317.06 | 313.11 | 315.65 | 437,480 | +2.07(+0.66%) |
Aug 19, 2016 | 311.19 | 314.59 | 309.40 | 313.58 | 436,282 | +2.00(+0.64%) |
Aug 18, 2016 | 313.82 | 316.44 | 311.37 | 311.58 | 571,107 | -2.59(-0.83%) |
Aug 17, 2016 | 314.92 | 314.92 | 310.46 | 314.17 | 652,676 | -0.07(-0.02%) |
Aug 16, 2016 | 317.02 | 318.00 | 313.93 | 314.24 | 465,686 | -3.64(-1.14%) |
Aug 15, 2016 | 315.68 | 319.07 | 315.45 | 317.88 | 384,482 | +1.96(+0.62%) |
Aug 12, 2016 | 313.84 | 317.55 | 313.07 | 315.92 | 399,718 | +1.10(+0.35%) |
Aug 11, 2016 | 314.61 | 316.12 | 310.53 | 314.81 | 612,323 | -0.07(-0.02%) |
Aug 10, 2016 | 314.61 | 316.91 | 313.00 | 314.88 | 374,148 | +0.51(+0.16%) |
Aug 09, 2016 | 311.73 | 316.66 | 311.32 | 314.37 | 573,287 | +2.51(+0.80%) |
Aug 08, 2016 | 312.37 | 312.86 | 309.22 | 311.86 | 833,357 | -1.03(-0.33%) |
Aug 05, 2016 | 318.41 | 319.93 | 312.66 | 312.88 | 773,203 | -5.05(-1.59%) |
Aug 04, 2016 | 319.19 | 320.32 | 313.32 | 317.94 | 1,043,791 | +0.91(+0.29%) |
Aug 03, 2016 | 318.65 | 321.61 | 315.56 | 317.03 | 867,452 | -2.67(-0.84%) |
Aug 02, 2016 | 324.63 | 325.30 | 317.95 | 319.70 | 632,040 | -4.72(-1.45%) |
Aug 01, 2016 | 320.10 | 324.69 | 319.26 | 324.42 | 507,345 | +5.22(+1.64%) |
Jul 29, 2016 | 325.30 | 326.03 | 319.13 | 319.19 | 709,593 | -6.25(-1.92%) |
Jul 28, 2016 | 320.16 | 325.97 | 319.54 | 325.44 | 509,233 | +5.50(+1.72%) |
Jul 27, 2016 | 322.92 | 323.13 | 318.30 | 319.94 | 404,684 | -3.17(-0.98%) |
Jul 26, 2016 | 322.90 | 324.63 | 316.74 | 323.11 | 332,838 | +0.95(+0.30%) |
Jul 25, 2016 | 322.88 | 323.67 | 318.97 | 322.16 | 316,835 | -0.45(-0.14%) |
Jul 22, 2016 | 319.73 | 324.43 | 319.19 | 322.61 | 697,812 | +3.68(+1.15%) |
Jul 21, 2016 | 323.87 | 324.21 | 317.04 | 318.93 | 668,126 | -5.90(-1.82%) |
Jul 20, 2016 | 325.98 | 326.93 | 324.39 | 324.83 | 459,227 | -0.48(-0.15%) |
Jul 19, 2016 | 324.63 | 326.51 | 324.00 | 325.31 | 583,943 | -0.33(-0.10%) |
Jul 18, 2016 | 326.11 | 326.59 | 323.71 | 325.64 | 394,419 | +0.37(+0.11%) |
Jul 15, 2016 | 326.99 | 326.99 | 323.05 | 325.27 | 891,522 | -3.29(-1.00%) |
Jul 14, 2016 | 332.39 | 333.86 | 326.48 | 328.56 | 458,854 | -2.48(-0.75%) |
Jul 13, 2016 | 333.07 | 333.35 | 329.36 | 331.04 | 376,157 | -0.42(-0.13%) |
Jul 12, 2016 | 333.63 | 334.19 | 328.27 | 331.46 | 521,209 | -1.33(-0.40%) |
Jul 11, 2016 | 333.87 | 334.77 | 329.78 | 332.79 | 387,248 | -0.60(-0.18%) |
Jul 08, 2016 | 329.28 | 334.29 | 327.59 | 333.39 | 467,283 | +5.80(+1.77%) |
Jul 07, 2016 | 331.58 | 332.00 | 326.91 | 327.59 | 451,118 | -2.96(-0.90%) |
Jul 05, 2016 | 330.43 | 332.47 | 328.47 | 330.55 | 547,877 | -0.63(-0.19%) |