Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 321.78 | 326.39 | 320.94 | 326.12 | 504,698 | +5.25(+1.64%) |
Jul 29, 2016 | 327.00 | 327.75 | 320.81 | 320.87 | 705,890 | -6.28(-1.92%) |
Jul 28, 2016 | 321.84 | 327.68 | 321.21 | 327.15 | 506,575 | +5.53(+1.72%) |
Jul 27, 2016 | 324.61 | 324.83 | 319.97 | 321.62 | 402,572 | -3.18(-0.98%) |
Jul 26, 2016 | 324.60 | 326.33 | 318.40 | 324.80 | 331,102 | +0.96(+0.30%) |
Jul 25, 2016 | 324.57 | 325.37 | 320.64 | 323.85 | 315,181 | -0.46(-0.14%) |
Jul 22, 2016 | 321.41 | 326.13 | 320.87 | 324.30 | 694,171 | +3.70(+1.15%) |
Jul 21, 2016 | 325.57 | 325.91 | 318.70 | 320.60 | 664,639 | -5.93(-1.82%) |
Jul 20, 2016 | 327.69 | 328.65 | 326.09 | 326.53 | 456,831 | -0.48(-0.15%) |
Jul 19, 2016 | 326.33 | 328.23 | 325.70 | 327.01 | 580,895 | -0.34(-0.10%) |
Jul 18, 2016 | 327.82 | 328.30 | 325.40 | 327.35 | 392,361 | +0.37(+0.11%) |
Jul 15, 2016 | 328.71 | 328.71 | 324.74 | 326.98 | 886,870 | -3.30(-1.00%) |
Jul 14, 2016 | 334.14 | 335.61 | 328.19 | 330.28 | 456,459 | -2.50(-0.75%) |
Jul 13, 2016 | 334.82 | 335.10 | 331.08 | 332.78 | 374,194 | -0.42(-0.13%) |
Jul 12, 2016 | 335.38 | 335.95 | 329.99 | 333.20 | 518,489 | -1.33(-0.40%) |
Jul 11, 2016 | 335.62 | 336.53 | 331.51 | 334.53 | 385,227 | -0.60(-0.18%) |
Jul 08, 2016 | 331.01 | 336.04 | 329.31 | 335.14 | 464,845 | +5.83(+1.77%) |
Jul 07, 2016 | 333.32 | 333.74 | 328.62 | 329.31 | 448,764 | -2.98(-0.90%) |
Jul 05, 2016 | 332.17 | 334.21 | 330.20 | 332.29 | 545,018 | -0.64(-0.19%) |
Jul 01, 2016 | 333.73 | 332.93 | 332.93 | 332.93 | 461,455 | -0.73(-0.22%) |
Jun 30, 2016 | 333.05 | 333.83 | 329.71 | 333.66 | 611,069 | +1.47(+0.44%) |
Jun 29, 2016 | 326.44 | 332.59 | 326.44 | 332.19 | 714,319 | +7.74(+2.38%) |
Jun 28, 2016 | 321.25 | 324.92 | 320.18 | 324.45 | 673,736 | +5.05(+1.58%) |
Jun 27, 2016 | 322.69 | 322.88 | 316.23 | 319.40 | 982,711 | -4.12(-1.27%) |
Jun 24, 2016 | 321.16 | 330.52 | 319.59 | 323.52 | 1,637,236 | -8.16(-2.46%) |
Jun 23, 2016 | 328.49 | 333.42 | 323.46 | 331.68 | 1,044,223 | +4.97(+1.52%) |
Jun 22, 2016 | 329.75 | 330.30 | 326.56 | 326.70 | 799,999 | +0.12(+0.04%) |
Jun 21, 2016 | 322.41 | 327.23 | 322.41 | 326.58 | 643,532 | +4.82(+1.50%) |
Jun 20, 2016 | 325.95 | 326.14 | 321.56 | 321.76 | 641,623 | -0.58(-0.18%) |
Jun 17, 2016 | 323.26 | 325.55 | 317.73 | 322.34 | 1,554,961 | -2.48(-0.76%) |
Jun 16, 2016 | 317.75 | 325.51 | 317.75 | 324.82 | 965,486 | +4.61(+1.44%) |
Jun 15, 2016 | 319.09 | 321.42 | 317.04 | 320.21 | 514,576 | +2.40(+0.76%) |
Jun 14, 2016 | 317.54 | 319.55 | 315.99 | 317.81 | 1,028,089 | -0.01(-0.00%) |
Jun 13, 2016 | 318.41 | 324.19 | 317.55 | 317.81 | 817,302 | -0.84(-0.26%) |
Jun 10, 2016 | 320.71 | 322.00 | 317.08 | 318.66 | 818,226 | -2.50(-0.78%) |
Jun 09, 2016 | 319.89 | 321.74 | 319.70 | 321.16 | 460,616 | +0.23(+0.07%) |
Jun 08, 2016 | 320.61 | 321.62 | 318.39 | 320.93 | 695,800 | +1.71(+0.54%) |
Jun 07, 2016 | 317.71 | 322.18 | 317.58 | 319.22 | 660,845 | +1.43(+0.45%) |
Jun 06, 2016 | 314.10 | 318.61 | 313.99 | 317.79 | 1,164,179 | +3.96(+1.26%) |
Jun 03, 2016 | 316.29 | 317.43 | 311.63 | 313.83 | 689,222 | -2.44(-0.77%) |
Jun 02, 2016 | 314.05 | 316.52 | 312.32 | 316.27 | 682,253 | +1.37(+0.43%) |