Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 331.99 | 331.19 | 331.19 | 331.19 | 463,876 | -0.73(-0.22%) |
Jun 30, 2016 | 331.31 | 332.09 | 328.00 | 331.92 | 614,275 | +1.46(+0.44%) |
Jun 29, 2016 | 324.74 | 330.85 | 324.74 | 330.45 | 718,066 | +7.70(+2.38%) |
Jun 28, 2016 | 319.57 | 323.23 | 318.51 | 322.76 | 677,270 | +5.02(+1.58%) |
Jun 27, 2016 | 321.01 | 321.20 | 314.58 | 317.73 | 987,866 | -4.10(-1.27%) |
Jun 24, 2016 | 319.49 | 328.80 | 317.92 | 321.83 | 1,645,825 | -8.12(-2.46%) |
Jun 23, 2016 | 326.77 | 331.68 | 321.77 | 329.95 | 1,049,700 | +4.95(+1.52%) |
Jun 22, 2016 | 328.03 | 328.58 | 324.85 | 325.00 | 804,195 | +0.12(+0.04%) |
Jun 21, 2016 | 320.73 | 325.52 | 320.73 | 324.88 | 646,907 | +4.79(+1.50%) |
Jun 20, 2016 | 324.25 | 324.44 | 319.88 | 320.08 | 644,989 | -0.57(-0.18%) |
Jun 17, 2016 | 321.57 | 323.85 | 316.07 | 320.66 | 1,563,118 | -2.47(-0.76%) |
Jun 16, 2016 | 316.10 | 323.81 | 316.10 | 323.12 | 970,551 | +4.59(+1.44%) |
Jun 15, 2016 | 317.42 | 319.74 | 315.38 | 318.54 | 517,276 | +2.39(+0.76%) |
Jun 14, 2016 | 315.88 | 317.88 | 314.34 | 316.15 | 1,033,482 | -0.01(-0.00%) |
Jun 13, 2016 | 316.75 | 322.50 | 315.89 | 316.16 | 821,589 | -0.84(-0.26%) |
Jun 10, 2016 | 319.04 | 320.32 | 315.43 | 316.99 | 822,518 | -2.49(-0.78%) |
Jun 09, 2016 | 318.22 | 320.06 | 318.03 | 319.49 | 463,032 | +0.23(+0.07%) |
Jun 08, 2016 | 318.94 | 319.94 | 316.73 | 319.25 | 699,450 | +1.70(+0.54%) |
Jun 07, 2016 | 316.05 | 320.50 | 315.92 | 317.55 | 664,312 | +1.42(+0.45%) |
Jun 06, 2016 | 312.46 | 316.94 | 312.35 | 316.13 | 1,170,286 | +3.94(+1.26%) |
Jun 03, 2016 | 314.64 | 315.77 | 310.01 | 312.19 | 692,837 | -2.43(-0.77%) |
Jun 02, 2016 | 312.41 | 314.87 | 310.69 | 314.62 | 685,832 | +1.36(+0.43%) |