Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 323.51 | 328.15 | 322.67 | 327.88 | 501,994 | +5.28(+1.64%) |
Jul 29, 2016 | 328.77 | 329.51 | 322.54 | 322.60 | 702,109 | -6.32(-1.92%) |
Jul 28, 2016 | 323.57 | 329.45 | 322.94 | 328.91 | 503,862 | +5.56(+1.72%) |
Jul 27, 2016 | 326.36 | 326.58 | 321.70 | 323.35 | 400,416 | -3.20(-0.98%) |
Jul 26, 2016 | 326.34 | 328.09 | 320.12 | 326.55 | 329,328 | +0.96(+0.30%) |
Jul 25, 2016 | 326.32 | 327.12 | 322.37 | 325.59 | 313,493 | -0.46(-0.14%) |
Jul 22, 2016 | 323.14 | 327.88 | 322.60 | 326.05 | 690,452 | +3.72(+1.15%) |
Jul 21, 2016 | 327.32 | 327.67 | 320.42 | 322.33 | 661,079 | -5.96(-1.82%) |
Jul 20, 2016 | 329.46 | 330.42 | 327.85 | 328.29 | 454,384 | -0.48(-0.15%) |
Jul 19, 2016 | 328.09 | 329.99 | 327.45 | 328.77 | 577,784 | -0.34(-0.10%) |
Jul 18, 2016 | 329.59 | 330.07 | 327.16 | 329.11 | 390,259 | +0.37(+0.11%) |
Jul 15, 2016 | 330.48 | 330.48 | 326.49 | 328.74 | 882,119 | -3.32(-1.00%) |
Jul 14, 2016 | 335.94 | 337.42 | 329.96 | 332.06 | 454,014 | -2.51(-0.75%) |
Jul 13, 2016 | 336.62 | 336.91 | 332.87 | 334.57 | 372,190 | -0.42(-0.13%) |
Jul 12, 2016 | 337.18 | 337.75 | 331.77 | 335.00 | 515,712 | -1.34(-0.40%) |
Jul 11, 2016 | 337.43 | 338.34 | 333.30 | 336.34 | 383,163 | -0.61(-0.18%) |
Jul 08, 2016 | 332.79 | 337.85 | 331.08 | 336.94 | 462,355 | +5.86(+1.77%) |
Jul 07, 2016 | 335.12 | 335.54 | 330.39 | 331.08 | 446,360 | -2.99(-0.90%) |
Jul 05, 2016 | 333.96 | 336.01 | 331.98 | 334.08 | 542,098 | -0.64(-0.19%) |