Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 316.32 | 319.07 | 315.68 | 317.12 | 664,376 | +0.50(+0.16%) |
Aug 30, 2016 | 316.73 | 317.62 | 313.83 | 316.62 | 549,108 | -0.23(-0.07%) |
Aug 29, 2016 | 314.77 | 318.20 | 314.13 | 316.86 | 508,609 | +3.11(+0.99%) |
Aug 26, 2016 | 313.49 | 316.87 | 311.48 | 313.74 | 697,122 | +0.64(+0.20%) |
Aug 25, 2016 | 313.64 | 315.52 | 311.86 | 313.11 | 397,917 | -0.68(-0.22%) |
Aug 24, 2016 | 316.25 | 317.86 | 313.03 | 313.79 | 575,915 | -2.90(-0.92%) |
Aug 23, 2016 | 317.45 | 318.29 | 315.75 | 316.69 | 376,780 | +1.01(+0.32%) |
Aug 22, 2016 | 315.88 | 317.09 | 313.14 | 315.68 | 437,443 | +2.07(+0.66%) |
Aug 19, 2016 | 311.22 | 314.62 | 309.43 | 313.61 | 436,245 | +2.00(+0.64%) |
Aug 18, 2016 | 313.85 | 316.46 | 311.40 | 311.60 | 571,058 | -2.59(-0.83%) |
Aug 17, 2016 | 314.95 | 314.95 | 310.49 | 314.20 | 652,620 | -0.07(-0.02%) |
Aug 16, 2016 | 317.05 | 318.02 | 313.96 | 314.26 | 465,646 | -3.64(-1.14%) |
Aug 15, 2016 | 315.70 | 319.09 | 315.48 | 317.90 | 384,449 | +1.96(+0.62%) |
Aug 12, 2016 | 313.87 | 317.58 | 313.10 | 315.94 | 399,684 | +1.10(+0.35%) |
Aug 11, 2016 | 314.63 | 316.14 | 310.56 | 314.84 | 612,271 | -0.07(-0.02%) |
Aug 10, 2016 | 314.63 | 316.94 | 313.02 | 314.91 | 374,116 | +0.51(+0.16%) |
Aug 09, 2016 | 311.76 | 316.69 | 311.35 | 314.39 | 573,238 | +2.51(+0.80%) |
Aug 08, 2016 | 312.40 | 312.89 | 309.25 | 311.88 | 833,286 | -1.03(-0.33%) |
Aug 05, 2016 | 318.43 | 319.95 | 312.69 | 312.91 | 773,137 | -5.05(-1.59%) |
Aug 04, 2016 | 319.21 | 320.34 | 313.35 | 317.96 | 1,043,702 | +0.91(+0.29%) |
Aug 03, 2016 | 318.68 | 321.64 | 315.59 | 317.06 | 867,378 | -2.67(-0.84%) |
Aug 02, 2016 | 324.66 | 325.33 | 317.97 | 319.73 | 631,986 | -4.72(-1.45%) |
Aug 01, 2016 | 320.13 | 324.72 | 319.29 | 324.44 | 507,302 | +5.22(+1.64%) |
Jul 29, 2016 | 325.33 | 326.06 | 319.16 | 319.22 | 709,533 | -6.25(-1.92%) |
Jul 28, 2016 | 320.19 | 326.00 | 319.56 | 325.47 | 509,189 | +5.50(+1.72%) |
Jul 27, 2016 | 322.95 | 323.16 | 318.33 | 319.97 | 404,649 | -3.17(-0.98%) |
Jul 26, 2016 | 322.93 | 324.66 | 316.77 | 323.13 | 332,810 | +0.95(+0.29%) |
Jul 25, 2016 | 322.90 | 323.70 | 319.00 | 322.18 | 316,808 | -0.45(-0.14%) |
Jul 22, 2016 | 319.76 | 324.45 | 319.22 | 322.64 | 697,753 | +3.68(+1.15%) |
Jul 21, 2016 | 323.90 | 324.24 | 317.06 | 318.96 | 668,069 | -5.90(-1.82%) |
Jul 20, 2016 | 326.01 | 326.96 | 324.42 | 324.86 | 459,188 | -0.48(-0.15%) |
Jul 19, 2016 | 324.66 | 326.54 | 324.02 | 325.33 | 583,893 | -0.33(-0.10%) |
Jul 18, 2016 | 326.14 | 326.62 | 323.73 | 325.67 | 394,385 | +0.37(+0.11%) |
Jul 15, 2016 | 327.02 | 327.02 | 323.07 | 325.30 | 891,446 | -3.29(-1.00%) |
Jul 14, 2016 | 332.42 | 333.89 | 326.51 | 328.59 | 458,814 | -2.48(-0.75%) |
Jul 13, 2016 | 333.10 | 333.38 | 329.38 | 331.07 | 376,125 | -0.42(-0.13%) |
Jul 12, 2016 | 333.66 | 334.22 | 328.30 | 331.49 | 521,164 | -1.33(-0.40%) |
Jul 11, 2016 | 333.90 | 334.80 | 329.81 | 332.82 | 387,215 | -0.60(-0.18%) |
Jul 08, 2016 | 329.31 | 334.31 | 327.62 | 333.42 | 467,243 | +5.80(+1.77%) |
Jul 07, 2016 | 331.61 | 332.03 | 326.94 | 327.62 | 451,080 | -2.96(-0.90%) |
Jul 05, 2016 | 330.46 | 332.50 | 328.50 | 330.58 | 547,830 | -0.63(-0.19%) |
Jul 01, 2016 | 332.02 | 331.22 | 331.22 | 331.22 | 463,836 | -0.73(-0.22%) |
Jun 30, 2016 | 331.34 | 332.12 | 328.02 | 331.94 | 614,222 | +1.46(+0.44%) |
Jun 29, 2016 | 324.77 | 330.88 | 324.77 | 330.48 | 718,005 | +7.70(+2.38%) |
Jun 28, 2016 | 319.60 | 323.25 | 318.54 | 322.78 | 677,212 | +5.03(+1.58%) |
Jun 27, 2016 | 321.04 | 321.23 | 314.61 | 317.76 | 987,782 | -4.10(-1.27%) |
Jun 24, 2016 | 319.51 | 328.82 | 317.95 | 321.86 | 1,645,684 | -8.12(-2.46%) |
Jun 23, 2016 | 326.80 | 331.70 | 321.80 | 329.98 | 1,049,611 | +4.95(+1.52%) |
Jun 22, 2016 | 328.06 | 328.61 | 324.88 | 325.03 | 804,127 | +0.12(+0.04%) |
Jun 21, 2016 | 320.75 | 325.55 | 320.75 | 324.91 | 646,852 | +4.79(+1.50%) |
Jun 20, 2016 | 324.28 | 324.47 | 319.91 | 320.11 | 644,934 | -0.57(-0.18%) |
Jun 17, 2016 | 321.60 | 323.88 | 316.10 | 320.69 | 1,562,985 | -2.47(-0.76%) |
Jun 16, 2016 | 316.12 | 323.84 | 316.12 | 323.15 | 970,468 | +4.59(+1.44%) |
Jun 15, 2016 | 317.45 | 319.77 | 315.41 | 318.56 | 517,231 | +2.39(+0.76%) |
Jun 14, 2016 | 315.91 | 317.91 | 314.37 | 316.17 | 1,033,393 | -0.01(-0.00%) |
Jun 13, 2016 | 316.77 | 322.53 | 315.92 | 316.18 | 821,519 | -0.84(-0.26%) |
Jun 10, 2016 | 319.07 | 320.35 | 315.45 | 317.02 | 822,448 | -2.49(-0.78%) |
Jun 09, 2016 | 318.25 | 320.09 | 318.06 | 319.51 | 462,993 | +0.23(+0.07%) |
Jun 08, 2016 | 318.96 | 319.97 | 316.76 | 319.28 | 699,390 | +1.70(+0.54%) |
Jun 07, 2016 | 316.08 | 320.52 | 315.95 | 317.58 | 664,255 | +1.42(+0.45%) |
Jun 06, 2016 | 312.48 | 316.97 | 312.37 | 316.16 | 1,170,186 | +3.94(+1.26%) |
Jun 03, 2016 | 314.67 | 315.80 | 310.04 | 312.22 | 692,778 | -2.43(-0.77%) |
Jun 02, 2016 | 312.43 | 314.90 | 310.72 | 314.65 | 685,773 | +1.36(+0.43%) |