Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 305.00 | 308.99 | 301.26 | 307.32 | 493,993 | +1.99(+0.65%) |
Oct 28, 2016 | 302.99 | 305.92 | 301.36 | 305.33 | 547,135 | +2.93(+0.97%) |
Oct 27, 2016 | 316.62 | 318.25 | 301.20 | 302.40 | 1,157,112 | -14.06(-4.44%) |
Oct 26, 2016 | 320.66 | 321.66 | 315.99 | 316.46 | 444,699 | -4.57(-1.42%) |
Oct 25, 2016 | 318.61 | 321.78 | 316.33 | 321.03 | 471,374 | +0.96(+0.30%) |
Oct 24, 2016 | 319.97 | 321.92 | 317.54 | 320.07 | 375,666 | +1.89(+0.59%) |
Oct 21, 2016 | 314.36 | 319.20 | 313.74 | 318.18 | 401,404 | +1.66(+0.52%) |
Oct 20, 2016 | 317.79 | 318.09 | 314.56 | 316.52 | 711,499 | -0.45(-0.14%) |
Oct 19, 2016 | 316.02 | 317.49 | 312.21 | 316.98 | 628,981 | +2.21(+0.70%) |
Oct 18, 2016 | 311.70 | 316.92 | 311.45 | 314.77 | 386,695 | +4.12(+1.33%) |
Oct 17, 2016 | 310.93 | 313.09 | 308.86 | 310.65 | 332,793 | -0.49(-0.16%) |
Oct 14, 2016 | 312.68 | 315.06 | 310.14 | 311.14 | 333,488 | -0.15(-0.05%) |
Oct 13, 2016 | 307.03 | 311.37 | 305.96 | 311.29 | 530,500 | +1.72(+0.56%) |
Oct 12, 2016 | 303.63 | 309.87 | 302.52 | 309.57 | 522,354 | +6.11(+2.01%) |
Oct 11, 2016 | 301.11 | 307.67 | 301.11 | 303.46 | 552,309 | -3.11(-1.02%) |
Oct 10, 2016 | 302.88 | 308.53 | 302.23 | 306.58 | 571,394 | +4.58(+1.52%) |
Oct 07, 2016 | 304.62 | 305.35 | 299.31 | 301.99 | 453,817 | -1.77(-0.58%) |
Oct 06, 2016 | 299.47 | 304.84 | 297.55 | 303.76 | 593,809 | +3.54(+1.18%) |
Oct 05, 2016 | 303.75 | 305.08 | 294.41 | 300.22 | 951,506 | -3.52(-1.16%) |
Oct 04, 2016 | 307.39 | 307.39 | 301.99 | 303.74 | 612,894 | -2.64(-0.86%) |
Oct 03, 2016 | 310.20 | 310.20 | 305.35 | 306.38 | 522,073 | -3.49(-1.13%) |
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%) |