Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 308.25 | 312.28 | 304.47 | 310.59 | 488,783 | +2.01(+0.65%) |
Oct 28, 2016 | 306.22 | 309.18 | 304.57 | 308.58 | 541,364 | +2.96(+0.97%) |
Oct 27, 2016 | 320.00 | 321.64 | 304.41 | 305.62 | 1,144,908 | -14.21(-4.44%) |
Oct 26, 2016 | 324.08 | 325.08 | 319.36 | 319.83 | 440,008 | -4.62(-1.42%) |
Oct 25, 2016 | 322.01 | 325.21 | 319.70 | 324.45 | 466,402 | +0.96(+0.30%) |
Oct 24, 2016 | 323.38 | 325.35 | 320.92 | 323.49 | 371,704 | +1.91(+0.59%) |
Oct 21, 2016 | 317.71 | 322.61 | 317.09 | 321.57 | 397,171 | +1.68(+0.52%) |
Oct 20, 2016 | 321.17 | 321.48 | 317.91 | 319.89 | 703,995 | -0.46(-0.14%) |
Oct 19, 2016 | 319.39 | 320.88 | 315.54 | 320.36 | 622,347 | +2.23(+0.70%) |
Oct 18, 2016 | 315.03 | 320.29 | 314.76 | 318.12 | 382,617 | +4.16(+1.33%) |
Oct 17, 2016 | 314.24 | 316.43 | 312.15 | 313.96 | 329,283 | -0.50(-0.16%) |
Oct 14, 2016 | 316.01 | 318.42 | 313.44 | 314.45 | 329,970 | -0.16(-0.05%) |
Oct 13, 2016 | 310.31 | 314.69 | 309.22 | 314.61 | 524,905 | +1.74(+0.56%) |
Oct 12, 2016 | 306.87 | 313.18 | 305.74 | 312.87 | 516,845 | +6.17(+2.01%) |
Oct 11, 2016 | 304.32 | 310.95 | 304.32 | 306.70 | 546,484 | -3.15(-1.02%) |
Oct 10, 2016 | 306.11 | 311.82 | 305.45 | 309.85 | 565,368 | +4.63(+1.52%) |
Oct 07, 2016 | 307.86 | 308.60 | 302.50 | 305.21 | 449,030 | -1.79(-0.58%) |
Oct 06, 2016 | 302.66 | 308.09 | 300.72 | 307.00 | 587,546 | +3.58(+1.18%) |
Oct 05, 2016 | 306.99 | 308.34 | 297.55 | 303.42 | 941,471 | -3.56(-1.16%) |
Oct 04, 2016 | 310.66 | 310.66 | 305.21 | 306.98 | 606,429 | -2.67(-0.86%) |
Oct 03, 2016 | 313.50 | 313.50 | 308.60 | 309.64 | 516,567 | -3.53(-1.13%) |
Sep 30, 2016 | 313.22 | 315.98 | 310.63 | 313.18 | 697,092 | +0.26(+0.08%) |
Sep 29, 2016 | 313.20 | 315.50 | 311.11 | 312.91 | 466,892 | -2.11(-0.67%) |
Sep 28, 2016 | 316.30 | 316.40 | 313.37 | 315.03 | 547,454 | +0.10(+0.03%) |
Sep 27, 2016 | 317.01 | 317.01 | 314.07 | 314.92 | 438,371 | -0.12(-0.04%) |
Sep 26, 2016 | 311.30 | 315.61 | 310.72 | 315.04 | 413,352 | +2.28(+0.73%) |
Sep 23, 2016 | 312.71 | 313.94 | 309.07 | 312.77 | 480,535 | -0.52(-0.17%) |
Sep 22, 2016 | 312.57 | 314.53 | 311.76 | 313.29 | 535,296 | +3.02(+0.97%) |
Sep 21, 2016 | 308.90 | 310.63 | 302.61 | 310.27 | 1,194,768 | +1.65(+0.54%) |
Sep 20, 2016 | 319.47 | 321.03 | 303.92 | 308.62 | 1,662,707 | -10.19(-3.20%) |
Sep 19, 2016 | 313.35 | 318.86 | 312.26 | 318.81 | 591,478 | +7.41(+2.38%) |
Sep 16, 2016 | 312.80 | 314.26 | 309.81 | 311.40 | 1,208,306 | -3.11(-0.99%) |
Sep 15, 2016 | 307.71 | 315.16 | 306.45 | 314.51 | 576,933 | +5.65(+1.83%) |
Sep 14, 2016 | 309.64 | 312.70 | 308.03 | 308.86 | 561,683 | -1.41(-0.45%) |
Sep 13, 2016 | 315.57 | 317.23 | 309.92 | 310.27 | 718,811 | -7.90(-2.48%) |
Sep 12, 2016 | 315.59 | 319.82 | 314.96 | 318.17 | 824,439 | +2.80(+0.89%) |
Sep 09, 2016 | 322.93 | 323.83 | 315.19 | 315.37 | 841,881 | -8.91(-2.75%) |
Sep 08, 2016 | 327.90 | 329.67 | 324.14 | 324.29 | 898,314 | -4.49(-1.37%) |
Sep 07, 2016 | 328.65 | 329.40 | 327.12 | 328.78 | 667,480 | +0.20(+0.06%) |
Sep 06, 2016 | 325.38 | 329.17 | 323.21 | 328.58 | 1,001,756 | +5.66(+1.75%) |
Sep 02, 2016 | 319.42 | 322.92 | 322.92 | 322.92 | 738,388 | +4.09(+1.28%) |
Sep 01, 2016 | 320.27 | 321.36 | 317.31 | 318.83 | 520,261 | -1.64(-0.51%) |
Aug 31, 2016 | 319.67 | 322.44 | 319.02 | 320.48 | 657,425 | +0.50(+0.16%) |
Aug 30, 2016 | 320.08 | 320.98 | 317.15 | 319.97 | 543,363 | -0.23(-0.07%) |
Aug 29, 2016 | 318.10 | 321.56 | 317.45 | 320.21 | 503,287 | +3.15(+0.99%) |
Aug 26, 2016 | 316.81 | 320.22 | 314.77 | 317.06 | 689,828 | +0.64(+0.20%) |
Aug 25, 2016 | 316.96 | 318.86 | 315.16 | 316.42 | 393,754 | -0.69(-0.22%) |
Aug 24, 2016 | 319.59 | 321.23 | 316.34 | 317.10 | 569,890 | -2.93(-0.92%) |
Aug 23, 2016 | 320.81 | 321.65 | 319.09 | 320.03 | 372,838 | +1.02(+0.32%) |
Aug 22, 2016 | 319.23 | 320.44 | 316.45 | 319.02 | 432,866 | +2.10(+0.66%) |
Aug 19, 2016 | 314.51 | 317.94 | 312.70 | 316.92 | 431,681 | +2.02(+0.64%) |
Aug 18, 2016 | 317.16 | 319.81 | 314.69 | 314.90 | 565,083 | -2.62(-0.83%) |
Aug 17, 2016 | 318.28 | 318.28 | 313.77 | 317.52 | 645,792 | -0.07(-0.02%) |
Aug 16, 2016 | 320.40 | 321.39 | 317.28 | 317.59 | 460,775 | -3.68(-1.14%) |
Aug 15, 2016 | 319.04 | 322.47 | 318.81 | 321.26 | 380,426 | +1.98(+0.62%) |
Aug 12, 2016 | 317.19 | 320.94 | 316.41 | 319.28 | 395,502 | +1.12(+0.35%) |
Aug 11, 2016 | 317.96 | 319.49 | 313.84 | 318.17 | 605,865 | -0.07(-0.02%) |
Aug 10, 2016 | 317.96 | 320.29 | 316.33 | 318.24 | 370,202 | +0.52(+0.16%) |
Aug 09, 2016 | 315.05 | 320.04 | 314.64 | 317.72 | 567,240 | +2.53(+0.80%) |
Aug 08, 2016 | 315.70 | 316.19 | 312.52 | 315.18 | 824,568 | -1.04(-0.33%) |
Aug 05, 2016 | 321.80 | 323.34 | 316.00 | 316.22 | 765,048 | -5.10(-1.59%) |
Aug 04, 2016 | 322.59 | 323.73 | 316.66 | 321.32 | 1,032,782 | +0.92(+0.29%) |
Aug 03, 2016 | 322.05 | 325.04 | 318.93 | 320.41 | 858,303 | -2.70(-0.84%) |
Aug 02, 2016 | 328.09 | 328.77 | 321.34 | 323.11 | 625,374 | -4.77(-1.45%) |