Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 238.87 | 240.61 | 237.32 | 237.98 | 612,457 | +0.86(+0.36%) |
Sep 29, 2016 | 240.20 | 240.40 | 236.89 | 237.12 | 588,634 | -3.08(-1.28%) |
Sep 28, 2016 | 243.70 | 243.93 | 239.33 | 240.20 | 718,850 | -3.46(-1.42%) |
Sep 27, 2016 | 238.37 | 244.09 | 238.05 | 243.66 | 1,290,411 | +5.85(+2.46%) |
Sep 26, 2016 | 236.00 | 238.71 | 235.40 | 237.81 | 542,465 | +0.80(+0.34%) |
Sep 23, 2016 | 237.23 | 239.22 | 236.24 | 237.01 | 479,713 | -1.37(-0.57%) |
Sep 22, 2016 | 240.95 | 241.12 | 237.41 | 238.38 | 687,631 | -1.36(-0.57%) |
Sep 21, 2016 | 235.09 | 240.26 | 234.30 | 239.74 | 1,162,459 | +6.54(+2.80%) |
Sep 20, 2016 | 234.55 | 235.83 | 233.00 | 233.20 | 611,387 | -1.35(-0.58%) |
Sep 19, 2016 | 233.78 | 236.24 | 233.07 | 234.55 | 690,963 | +0.76(+0.33%) |
Sep 16, 2016 | 232.90 | 235.64 | 232.05 | 233.79 | 1,347,187 | +0.80(+0.34%) |
Sep 15, 2016 | 232.74 | 234.55 | 230.10 | 232.99 | 1,478,044 | -4.28(-1.80%) |
Sep 14, 2016 | 237.31 | 239.23 | 236.12 | 237.27 | 582,927 | +0.51(+0.22%) |
Sep 13, 2016 | 241.45 | 241.46 | 235.44 | 236.76 | 860,549 | -5.63(-2.32%) |
Sep 12, 2016 | 235.38 | 243.33 | 235.19 | 242.39 | 1,257,169 | +3.66(+1.53%) |
Sep 09, 2016 | 243.32 | 243.56 | 238.73 | 238.73 | 1,310,211 | -4.84(-1.99%) |
Sep 08, 2016 | 244.93 | 245.90 | 243.00 | 243.57 | 936,426 | -3.17(-1.28%) |
Sep 07, 2016 | 249.96 | 250.00 | 245.83 | 246.74 | 612,784 | -2.90(-1.16%) |
Sep 06, 2016 | 246.82 | 249.76 | 246.37 | 249.64 | 862,804 | +3.18(+1.29%) |
Sep 02, 2016 | 246.59 | 246.46 | 246.46 | 246.46 | 746,800 | +0.94(+0.38%) |
Sep 01, 2016 | 246.67 | 248.44 | 244.68 | 245.52 | 682,612 | -1.69(-0.68%) |
Aug 31, 2016 | 244.03 | 248.88 | 242.96 | 247.21 | 1,549,367 | +2.24(+0.91%) |
Aug 30, 2016 | 252.51 | 253.17 | 244.50 | 244.97 | 1,859,019 | -9.12(-3.59%) |
Aug 29, 2016 | 254.60 | 256.52 | 252.50 | 254.09 | 1,251,253 | -0.76(-0.30%) |
Aug 26, 2016 | 270.11 | 270.50 | 250.24 | 254.85 | 5,833,628 | -16.60(-6.12%) |
Aug 25, 2016 | 272.60 | 274.50 | 269.71 | 271.45 | 2,173,839 | -2.53(-0.92%) |
Aug 24, 2016 | 278.29 | 278.63 | 271.28 | 273.98 | 1,178,155 | -1.91(-0.69%) |
Aug 23, 2016 | 272.95 | 276.23 | 272.02 | 275.89 | 835,090 | +5.19(+1.92%) |
Aug 22, 2016 | 275.78 | 275.79 | 270.35 | 270.70 | 1,307,686 | -3.85(-1.40%) |
Aug 19, 2016 | 270.93 | 276.20 | 268.74 | 274.55 | 839,231 | +2.96(+1.09%) |
Aug 18, 2016 | 266.34 | 271.96 | 266.34 | 271.59 | 835,000 | +5.80(+2.18%) |
Aug 17, 2016 | 265.48 | 266.00 | 263.02 | 265.79 | 494,697 | -0.11(-0.04%) |
Aug 16, 2016 | 266.00 | 267.37 | 265.33 | 265.90 | 468,130 | -1.07(-0.40%) |
Aug 15, 2016 | 268.76 | 269.82 | 266.84 | 266.97 | 452,927 | +0.17(+0.06%) |
Aug 12, 2016 | 265.05 | 266.98 | 265.05 | 266.80 | 433,039 | +0.85(+0.32%) |
Aug 11, 2016 | 264.00 | 266.19 | 262.78 | 265.95 | 452,193 | +2.86(+1.09%) |
Aug 10, 2016 | 262.39 | 263.48 | 261.78 | 263.09 | 269,587 | +1.18(+0.45%) |
Aug 09, 2016 | 261.44 | 262.88 | 260.79 | 261.91 | 276,809 | +0.58(+0.22%) |
Aug 08, 2016 | 263.16 | 263.56 | 260.66 | 261.33 | 348,528 | -1.02(-0.39%) |
Aug 05, 2016 | 261.34 | 262.78 | 260.71 | 262.35 | 414,804 | +1.67(+0.64%) |
Aug 04, 2016 | 258.33 | 260.69 | 256.64 | 260.68 | 532,093 | +1.77(+0.68%) |
Aug 03, 2016 | 256.76 | 258.96 | 255.06 | 258.91 | 420,896 | +1.93(+0.75%) |
Aug 02, 2016 | 261.51 | 262.00 | 255.07 | 256.98 | 697,446 | -3.59(-1.38%) |
Aug 01, 2016 | 262.19 | 262.81 | 258.71 | 260.57 | 767,453 | -0.64(-0.25%) |
Jul 29, 2016 | 260.76 | 262.12 | 260.13 | 261.21 | 452,319 | +0.73(+0.28%) |
Jul 28, 2016 | 257.42 | 260.66 | 257.04 | 260.48 | 428,561 | +2.75(+1.07%) |
Jul 27, 2016 | 258.81 | 259.99 | 256.82 | 257.73 | 431,026 | -1.29(-0.50%) |
Jul 26, 2016 | 260.09 | 261.42 | 258.47 | 259.02 | 445,008 | -0.53(-0.20%) |
Jul 25, 2016 | 258.96 | 260.00 | 258.41 | 259.55 | 344,762 | +0.95(+0.37%) |
Jul 22, 2016 | 255.03 | 258.78 | 254.90 | 258.60 | 379,165 | +3.69(+1.45%) |
Jul 21, 2016 | 255.15 | 256.78 | 254.62 | 254.91 | 449,538 | -0.89(-0.35%) |
Jul 20, 2016 | 257.42 | 257.54 | 255.68 | 255.80 | 481,763 | -1.11(-0.43%) |
Jul 19, 2016 | 256.00 | 256.91 | 254.53 | 256.91 | 383,556 | +0.82(+0.32%) |
Jul 18, 2016 | 256.02 | 256.84 | 255.10 | 256.09 | 544,993 | +0.28(+0.11%) |
Jul 15, 2016 | 256.83 | 256.88 | 255.25 | 255.81 | 666,549 | +0.70(+0.27%) |
Jul 14, 2016 | 251.95 | 255.30 | 251.30 | 255.11 | 786,061 | +4.98(+1.99%) |
Jul 13, 2016 | 252.99 | 253.76 | 250.05 | 250.13 | 471,336 | -3.12(-1.23%) |
Jul 12, 2016 | 253.88 | 254.66 | 251.30 | 253.25 | 551,940 | +0.96(+0.38%) |
Jul 11, 2016 | 252.00 | 253.20 | 250.65 | 252.29 | 504,071 | +1.47(+0.59%) |
Jul 08, 2016 | 248.52 | 253.11 | 247.29 | 250.82 | 742,598 | +3.53(+1.43%) |
Jul 07, 2016 | 247.67 | 248.68 | 245.06 | 247.29 | 514,476 | +2.57(+1.05%) |
Jul 05, 2016 | 243.44 | 245.30 | 242.40 | 244.72 | 604,098 | +0.98(+0.40%) |