Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 305.03 | 309.01 | 301.29 | 307.34 | 493,951 | +1.99(+0.65%) |
Oct 28, 2016 | 303.02 | 305.95 | 301.38 | 305.36 | 547,088 | +2.93(+0.97%) |
Oct 27, 2016 | 316.65 | 318.28 | 301.23 | 302.42 | 1,157,013 | -14.06(-4.44%) |
Oct 26, 2016 | 320.69 | 321.68 | 316.01 | 316.49 | 444,661 | -4.57(-1.42%) |
Oct 25, 2016 | 318.64 | 321.80 | 316.36 | 321.06 | 471,334 | +0.95(+0.30%) |
Oct 24, 2016 | 320.00 | 321.95 | 317.56 | 320.10 | 375,634 | +1.89(+0.59%) |
Oct 21, 2016 | 314.39 | 319.23 | 313.77 | 318.21 | 401,370 | +1.66(+0.52%) |
Oct 20, 2016 | 317.81 | 318.11 | 314.59 | 316.55 | 711,438 | -0.45(-0.14%) |
Oct 19, 2016 | 316.05 | 317.52 | 312.23 | 317.00 | 628,928 | +2.21(+0.70%) |
Oct 18, 2016 | 311.73 | 316.94 | 311.47 | 314.79 | 386,662 | +4.12(+1.33%) |
Oct 17, 2016 | 310.96 | 313.12 | 308.88 | 310.67 | 332,765 | -0.49(-0.16%) |
Oct 14, 2016 | 312.70 | 315.08 | 310.17 | 311.16 | 333,459 | -0.15(-0.05%) |
Oct 13, 2016 | 307.06 | 311.39 | 305.99 | 311.32 | 530,455 | +1.72(+0.56%) |
Oct 12, 2016 | 303.66 | 309.90 | 302.54 | 309.60 | 522,310 | +6.11(+2.01%) |
Oct 11, 2016 | 301.13 | 307.70 | 301.13 | 303.49 | 552,262 | -3.11(-1.02%) |
Oct 10, 2016 | 302.90 | 308.56 | 302.25 | 306.60 | 571,345 | +4.59(+1.52%) |
Oct 07, 2016 | 304.64 | 305.37 | 299.33 | 302.02 | 453,778 | -1.77(-0.58%) |
Oct 06, 2016 | 299.50 | 304.87 | 297.57 | 303.79 | 593,758 | +3.54(+1.18%) |
Oct 05, 2016 | 303.77 | 305.11 | 294.44 | 300.25 | 951,425 | -3.52(-1.16%) |
Oct 04, 2016 | 307.41 | 307.41 | 302.02 | 303.76 | 612,841 | -2.64(-0.86%) |
Oct 03, 2016 | 310.23 | 310.23 | 305.37 | 306.40 | 522,028 | -3.49(-1.13%) |
Sep 30, 2016 | 309.94 | 312.68 | 307.38 | 309.90 | 704,462 | +0.26(+0.08%) |
Sep 29, 2016 | 309.92 | 312.19 | 307.86 | 309.64 | 471,829 | -2.09(-0.67%) |
Sep 28, 2016 | 313.00 | 313.09 | 310.09 | 311.73 | 553,242 | +0.10(+0.03%) |
Sep 27, 2016 | 313.69 | 313.69 | 310.79 | 311.63 | 443,006 | -0.12(-0.04%) |
Sep 26, 2016 | 308.04 | 312.31 | 307.47 | 311.75 | 417,723 | +2.25(+0.73%) |
Sep 23, 2016 | 309.44 | 310.65 | 305.84 | 309.49 | 485,616 | -0.52(-0.17%) |
Sep 22, 2016 | 309.30 | 311.24 | 308.50 | 310.01 | 540,956 | +2.99(+0.97%) |
Sep 21, 2016 | 305.67 | 307.38 | 299.45 | 307.02 | 1,207,401 | +1.63(+0.54%) |
Sep 20, 2016 | 316.13 | 317.67 | 300.74 | 305.39 | 1,680,287 | -10.08(-3.20%) |
Sep 19, 2016 | 310.07 | 315.52 | 309.00 | 315.47 | 597,731 | +7.33(+2.38%) |
Sep 16, 2016 | 309.53 | 310.97 | 306.57 | 308.14 | 1,221,082 | -3.08(-0.99%) |
Sep 15, 2016 | 304.49 | 311.86 | 303.24 | 311.22 | 583,033 | +5.59(+1.83%) |
Sep 14, 2016 | 306.40 | 309.43 | 304.81 | 305.63 | 567,622 | -1.39(-0.45%) |
Sep 13, 2016 | 312.27 | 313.92 | 306.68 | 307.02 | 726,411 | -7.82(-2.48%) |
Sep 12, 2016 | 312.29 | 316.48 | 311.67 | 314.84 | 833,156 | +2.77(+0.89%) |
Sep 09, 2016 | 319.55 | 320.44 | 311.89 | 312.07 | 850,782 | -8.82(-2.75%) |
Sep 08, 2016 | 324.47 | 326.23 | 320.75 | 320.89 | 907,812 | -4.45(-1.37%) |
Sep 07, 2016 | 325.21 | 325.96 | 323.70 | 325.34 | 674,538 | +0.20(+0.06%) |
Sep 06, 2016 | 321.98 | 325.73 | 319.82 | 325.14 | 1,012,348 | +5.60(+1.75%) |
Sep 02, 2016 | 316.07 | 319.54 | 319.54 | 319.54 | 746,195 | +4.04(+1.28%) |
Sep 01, 2016 | 316.92 | 318.00 | 313.99 | 315.50 | 525,762 | -1.63(-0.51%) |
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%) |