Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 271.23 | 271.23 | 256.42 | 260.95 | 395,091 | -12.32(-4.51%) |
Aug 30, 2016 | 278.16 | 281.75 | 270.80 | 273.28 | 329,244 | -3.25(-1.18%) |
Aug 29, 2016 | 268.06 | 277.30 | 267.03 | 276.53 | 306,673 | +5.05(+1.86%) |
Aug 26, 2016 | 274.99 | 281.76 | 267.37 | 271.48 | 484,210 | -2.82(-1.03%) |
Aug 25, 2016 | 275.93 | 277.47 | 271.40 | 274.31 | 305,805 | -2.23(-0.80%) |
Aug 24, 2016 | 275.68 | 280.55 | 274.18 | 276.53 | 359,290 | -3.08(-1.10%) |
Aug 23, 2016 | 273.96 | 281.84 | 273.88 | 279.61 | 349,529 | +4.28(+1.55%) |
Aug 22, 2016 | 276.45 | 277.30 | 270.28 | 275.33 | 381,465 | -8.47(-2.99%) |
Aug 19, 2016 | 289.20 | 289.28 | 280.64 | 283.81 | 332,092 | -5.99(-2.07%) |
Aug 18, 2016 | 276.70 | 289.97 | 276.70 | 289.80 | 450,866 | +15.92(+5.81%) |
Aug 17, 2016 | 269.94 | 274.56 | 266.94 | 273.88 | 451,355 | +2.57(+0.95%) |
Aug 16, 2016 | 269.60 | 274.22 | 264.04 | 271.31 | 373,811 | +1.63(+0.60%) |
Aug 15, 2016 | 268.74 | 272.08 | 266.18 | 269.68 | 375,655 | +5.82(+2.21%) |
Aug 12, 2016 | 261.47 | 266.52 | 259.84 | 263.86 | 429,701 | +4.28(+1.65%) |
Aug 11, 2016 | 253.34 | 263.01 | 250.26 | 259.58 | 523,709 | +10.53(+4.23%) |
Aug 10, 2016 | 258.90 | 260.58 | 247.09 | 249.06 | 446,030 | -7.70(-3.00%) |
Aug 09, 2016 | 264.63 | 264.81 | 254.19 | 256.76 | 377,918 | -4.19(-1.61%) |
Aug 08, 2016 | 256.68 | 266.35 | 256.33 | 260.95 | 478,100 | +9.59(+3.81%) |
Aug 05, 2016 | 246.32 | 252.28 | 243.67 | 251.37 | 391,039 | +6.85(+2.80%) |
Aug 04, 2016 | 242.38 | 249.74 | 240.50 | 244.52 | 473,383 | -1.20(-0.49%) |
Aug 03, 2016 | 232.80 | 246.06 | 229.63 | 245.72 | 606,168 | +13.35(+5.75%) |
Aug 02, 2016 | 231.17 | 235.71 | 220.22 | 232.37 | 377,125 | +5.82(+2.57%) |
Aug 01, 2016 | 245.03 | 246.23 | 224.07 | 226.55 | 611,755 | -24.99(-9.94%) |
Jul 29, 2016 | 235.19 | 252.05 | 232.88 | 251.54 | 453,972 | +7.70(+3.16%) |
Jul 28, 2016 | 243.07 | 247.18 | 238.62 | 243.84 | 381,373 | +0.26(+0.11%) |
Jul 27, 2016 | 252.22 | 257.58 | 240.50 | 243.58 | 539,855 | -7.96(-3.16%) |
Jul 26, 2016 | 243.07 | 251.80 | 242.12 | 251.54 | 316,777 | +4.19(+1.70%) |
Jul 25, 2016 | 257.02 | 257.19 | 244.09 | 247.35 | 320,841 | -14.89(-5.68%) |
Jul 22, 2016 | 261.90 | 262.32 | 257.53 | 262.24 | 180,524 | +2.14(+0.82%) |
Jul 21, 2016 | 266.35 | 273.19 | 258.13 | 260.10 | 272,417 | -8.05(-3.00%) |
Jul 20, 2016 | 265.92 | 272.08 | 259.33 | 268.14 | 254,764 | -0.94(-0.35%) |
Jul 19, 2016 | 272.00 | 273.02 | 266.39 | 269.08 | 155,603 | -4.88(-1.78%) |
Jul 18, 2016 | 270.37 | 274.30 | 265.92 | 273.96 | 178,025 | +0.77(+0.28%) |
Jul 15, 2016 | 276.70 | 278.76 | 270.45 | 273.19 | 269,457 | -0.26(-0.09%) |
Jul 14, 2016 | 275.16 | 278.16 | 271.57 | 273.45 | 253,222 | +3.77(+1.40%) |
Jul 13, 2016 | 273.79 | 279.10 | 262.31 | 269.68 | 456,365 | -7.19(-2.60%) |
Jul 12, 2016 | 269.43 | 280.22 | 267.89 | 276.87 | 411,036 | +19.51(+7.58%) |
Jul 11, 2016 | 260.53 | 263.91 | 257.36 | 257.36 | 212,577 | +0.94(+0.37%) |
Jul 08, 2016 | 253.59 | 258.90 | 246.32 | 256.42 | 300,820 | +10.10(+4.10%) |
Jul 07, 2016 | 258.22 | 263.78 | 241.44 | 246.32 | 452,837 | -7.79(-3.06%) |
Jul 06, 2016 | 247.00 | 254.88 | 241.78 | 254.11 | 343,386 | +2.57(+1.02%) |
Jul 05, 2016 | 256.59 | 259.41 | 243.50 | 251.54 | 416,694 | -16.01(-5.98%) |
Jul 01, 2016 | 261.73 | 267.55 | 267.55 | 267.55 | 217,428 | +4.11(+1.56%) |
Jun 30, 2016 | 254.28 | 263.61 | 252.14 | 263.44 | 320,369 | +6.59(+2.57%) |
Jun 29, 2016 | 247.77 | 261.38 | 246.83 | 256.85 | 362,243 | +14.12(+5.82%) |
Jun 28, 2016 | 237.25 | 243.32 | 233.31 | 242.72 | 212,312 | +17.89(+7.96%) |
Jun 27, 2016 | 238.53 | 238.96 | 218.85 | 224.84 | 337,555 | -20.97(-8.53%) |
Jun 24, 2016 | 244.18 | 257.62 | 243.24 | 245.81 | 413,072 | -29.78(-10.81%) |
Jun 23, 2016 | 269.68 | 275.59 | 267.37 | 275.59 | 288,766 | +13.27(+5.06%) |
Jun 22, 2016 | 270.28 | 270.28 | 261.64 | 262.32 | 500,739 | -4.45(-1.67%) |
Jun 21, 2016 | 256.33 | 268.40 | 253.59 | 266.77 | 337,784 | +9.16(+3.55%) |
Jun 20, 2016 | 262.07 | 263.75 | 257.10 | 257.62 | 329,852 | +6.67(+2.66%) |
Jun 17, 2016 | 250.43 | 252.54 | 246.92 | 250.94 | 431,779 | +7.02(+2.88%) |
Jun 16, 2016 | 239.56 | 244.78 | 229.20 | 243.92 | 642,711 | -3.42(-1.38%) |
Jun 15, 2016 | 246.75 | 255.99 | 242.12 | 247.35 | 355,972 | -1.63(-0.65%) |
Jun 14, 2016 | 246.06 | 252.91 | 240.67 | 248.97 | 381,422 | -1.20(-0.48%) |
Jun 13, 2016 | 248.29 | 259.76 | 247.35 | 250.17 | 263,283 | -3.17(-1.25%) |
Jun 10, 2016 | 261.30 | 266.26 | 250.86 | 253.34 | 339,617 | -17.46(-6.45%) |
Jun 09, 2016 | 266.60 | 273.62 | 266.00 | 270.80 | 231,053 | -5.05(-1.83%) |
Jun 08, 2016 | 282.69 | 286.28 | 273.62 | 275.85 | 371,556 | -1.63(-0.59%) |
Jun 07, 2016 | 262.75 | 279.87 | 262.75 | 277.47 | 356,043 | +17.20(+6.61%) |
Jun 06, 2016 | 251.03 | 260.70 | 249.66 | 260.27 | 372,928 | +15.83(+6.48%) |
Jun 03, 2016 | 246.75 | 250.51 | 239.56 | 244.44 | 319,154 | -2.74(-1.11%) |
Jun 02, 2016 | 241.53 | 247.18 | 239.30 | 247.18 | 337,083 | -1.45(-0.59%) |