Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 306.60 | 310.61 | 302.84 | 308.93 | 491,415 | +2.00(+0.65%) |
Oct 28, 2016 | 304.58 | 307.53 | 302.94 | 306.93 | 544,279 | +2.95(+0.97%) |
Oct 27, 2016 | 318.29 | 319.92 | 302.78 | 303.98 | 1,151,073 | -14.14(-4.44%) |
Oct 26, 2016 | 322.34 | 323.34 | 317.64 | 318.12 | 442,378 | -4.59(-1.42%) |
Oct 25, 2016 | 320.28 | 323.46 | 317.99 | 322.71 | 468,914 | +0.96(+0.30%) |
Oct 24, 2016 | 321.65 | 323.61 | 319.20 | 321.75 | 373,705 | +1.90(+0.59%) |
Oct 21, 2016 | 316.01 | 320.88 | 315.39 | 319.85 | 399,310 | +1.67(+0.52%) |
Oct 20, 2016 | 319.45 | 319.75 | 316.21 | 318.18 | 707,786 | -0.46(-0.14%) |
Oct 19, 2016 | 317.68 | 319.16 | 313.85 | 318.64 | 625,699 | +2.22(+0.70%) |
Oct 18, 2016 | 313.34 | 318.58 | 313.08 | 316.42 | 384,677 | +4.14(+1.33%) |
Oct 17, 2016 | 312.56 | 314.74 | 310.48 | 312.27 | 331,057 | -0.49(-0.16%) |
Oct 14, 2016 | 314.32 | 316.71 | 311.76 | 312.77 | 331,747 | -0.16(-0.05%) |
Oct 13, 2016 | 308.64 | 313.00 | 307.57 | 312.92 | 527,732 | +1.73(+0.56%) |
Oct 12, 2016 | 305.23 | 311.50 | 304.10 | 311.19 | 519,628 | +6.14(+2.01%) |
Oct 11, 2016 | 302.69 | 309.28 | 302.69 | 305.06 | 549,427 | -3.13(-1.02%) |
Oct 10, 2016 | 304.47 | 310.15 | 303.81 | 308.19 | 568,412 | +4.61(+1.52%) |
Oct 07, 2016 | 306.21 | 306.95 | 300.88 | 303.58 | 451,449 | -1.78(-0.58%) |
Oct 06, 2016 | 301.04 | 306.44 | 299.11 | 305.36 | 590,710 | +3.56(+1.18%) |
Oct 05, 2016 | 305.34 | 306.69 | 295.96 | 301.80 | 946,541 | -3.54(-1.16%) |
Oct 04, 2016 | 309.00 | 309.00 | 303.58 | 305.33 | 609,695 | -2.65(-0.86%) |
Oct 03, 2016 | 311.83 | 311.83 | 306.95 | 307.99 | 519,348 | -3.51(-1.13%) |
Sep 30, 2016 | 311.54 | 314.29 | 308.96 | 311.50 | 700,846 | +0.26(+0.08%) |
Sep 29, 2016 | 311.52 | 313.81 | 309.45 | 311.24 | 469,407 | -2.10(-0.67%) |
Sep 28, 2016 | 314.61 | 314.71 | 311.69 | 313.34 | 550,402 | +0.10(+0.03%) |
Sep 27, 2016 | 315.31 | 315.31 | 312.39 | 313.24 | 440,732 | -0.12(-0.04%) |
Sep 26, 2016 | 309.63 | 313.92 | 309.06 | 313.36 | 415,578 | +2.26(+0.73%) |
Sep 23, 2016 | 311.04 | 312.26 | 307.42 | 311.09 | 483,123 | -0.52(-0.17%) |
Sep 22, 2016 | 310.89 | 312.85 | 310.09 | 311.61 | 538,179 | +3.00(+0.97%) |
Sep 21, 2016 | 307.24 | 308.96 | 300.99 | 308.61 | 1,201,202 | +1.64(+0.54%) |
Sep 20, 2016 | 317.76 | 319.31 | 302.29 | 306.97 | 1,671,661 | -10.13(-3.20%) |
Sep 19, 2016 | 311.67 | 317.15 | 310.59 | 317.10 | 594,663 | +7.37(+2.38%) |
Sep 16, 2016 | 311.12 | 312.58 | 308.15 | 309.73 | 1,214,813 | -3.10(-0.99%) |
Sep 15, 2016 | 306.06 | 313.47 | 304.81 | 312.83 | 580,040 | +5.62(+1.83%) |
Sep 14, 2016 | 307.98 | 311.03 | 306.38 | 307.21 | 564,708 | -1.40(-0.45%) |
Sep 13, 2016 | 313.88 | 315.54 | 308.26 | 308.61 | 722,682 | -7.86(-2.48%) |
Sep 12, 2016 | 313.90 | 318.11 | 313.27 | 316.47 | 828,878 | +2.78(+0.89%) |
Sep 09, 2016 | 321.20 | 322.10 | 313.50 | 313.69 | 846,415 | -8.86(-2.75%) |
Sep 08, 2016 | 326.14 | 327.91 | 322.40 | 322.55 | 903,152 | -4.47(-1.37%) |
Sep 07, 2016 | 326.89 | 327.64 | 325.37 | 327.02 | 671,075 | +0.20(+0.06%) |
Sep 06, 2016 | 323.64 | 327.41 | 321.48 | 326.82 | 1,007,151 | +5.63(+1.75%) |
Sep 02, 2016 | 317.70 | 321.19 | 321.19 | 321.19 | 742,364 | +4.06(+1.28%) |
Sep 01, 2016 | 318.55 | 319.64 | 315.61 | 317.13 | 523,063 | -1.63(-0.51%) |
Aug 31, 2016 | 317.96 | 320.71 | 317.31 | 318.76 | 660,966 | +0.50(+0.16%) |
Aug 30, 2016 | 318.36 | 319.26 | 315.45 | 318.26 | 546,289 | -0.23(-0.07%) |
Aug 29, 2016 | 316.40 | 319.84 | 315.75 | 318.49 | 505,998 | +3.13(+0.99%) |
Aug 26, 2016 | 315.11 | 318.50 | 313.09 | 315.36 | 693,543 | +0.64(+0.20%) |
Aug 25, 2016 | 315.26 | 317.15 | 313.47 | 314.72 | 395,875 | -0.68(-0.22%) |
Aug 24, 2016 | 317.88 | 319.50 | 314.64 | 315.40 | 572,959 | -2.91(-0.92%) |
Aug 23, 2016 | 319.09 | 319.93 | 317.38 | 318.32 | 374,846 | +1.01(+0.32%) |
Aug 22, 2016 | 317.51 | 318.73 | 314.76 | 317.31 | 435,197 | +2.08(+0.66%) |
Aug 19, 2016 | 312.82 | 316.24 | 311.02 | 315.22 | 434,006 | +2.01(+0.64%) |
Aug 18, 2016 | 315.46 | 318.10 | 313.00 | 313.21 | 568,126 | -2.61(-0.83%) |
Aug 17, 2016 | 316.57 | 316.57 | 312.09 | 315.82 | 649,270 | -0.07(-0.02%) |
Aug 16, 2016 | 318.68 | 319.66 | 315.58 | 315.89 | 463,256 | -3.66(-1.14%) |
Aug 15, 2016 | 317.33 | 320.74 | 317.10 | 319.54 | 382,475 | +1.97(+0.62%) |
Aug 12, 2016 | 315.49 | 319.22 | 314.72 | 317.57 | 397,632 | +1.11(+0.35%) |
Aug 11, 2016 | 316.26 | 317.77 | 312.16 | 316.46 | 609,128 | -0.07(-0.02%) |
Aug 10, 2016 | 316.26 | 318.57 | 314.64 | 316.53 | 372,196 | +0.52(+0.16%) |
Aug 09, 2016 | 313.37 | 318.32 | 312.95 | 316.02 | 570,295 | +2.52(+0.80%) |
Aug 08, 2016 | 314.01 | 314.50 | 310.84 | 313.49 | 829,008 | -1.03(-0.33%) |
Aug 05, 2016 | 320.08 | 321.61 | 314.30 | 314.53 | 769,168 | -5.08(-1.59%) |
Aug 04, 2016 | 320.86 | 322.00 | 314.97 | 319.60 | 1,038,344 | +0.91(+0.29%) |
Aug 03, 2016 | 320.33 | 323.30 | 317.22 | 318.69 | 862,926 | -2.69(-0.84%) |
Aug 02, 2016 | 326.33 | 327.00 | 319.62 | 321.38 | 628,742 | -4.74(-1.45%) |