Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 313.19 | 315.96 | 310.60 | 313.15 | 697,151 | +0.26(+0.08%) |
Sep 29, 2016 | 313.17 | 315.47 | 311.09 | 312.89 | 466,932 | -2.11(-0.67%) |
Sep 28, 2016 | 316.28 | 316.38 | 313.34 | 315.00 | 547,500 | +0.10(+0.03%) |
Sep 27, 2016 | 316.98 | 316.98 | 314.05 | 314.89 | 438,409 | -0.12(-0.04%) |
Sep 26, 2016 | 311.27 | 315.58 | 310.70 | 315.02 | 413,387 | +2.28(+0.73%) |
Sep 23, 2016 | 312.69 | 313.91 | 309.05 | 312.74 | 480,576 | -0.52(-0.17%) |
Sep 22, 2016 | 312.54 | 314.50 | 311.73 | 313.26 | 535,342 | +3.02(+0.97%) |
Sep 21, 2016 | 308.87 | 310.60 | 302.59 | 310.25 | 1,194,870 | +1.65(+0.54%) |
Sep 20, 2016 | 319.44 | 321.01 | 303.89 | 308.59 | 1,662,848 | -10.19(-3.20%) |
Sep 19, 2016 | 313.32 | 318.83 | 312.24 | 318.78 | 591,528 | +7.41(+2.38%) |
Sep 16, 2016 | 312.77 | 314.23 | 309.78 | 311.38 | 1,208,409 | -3.11(-0.99%) |
Sep 15, 2016 | 307.68 | 315.13 | 306.42 | 314.49 | 576,982 | +5.65(+1.83%) |
Sep 14, 2016 | 309.61 | 312.68 | 308.00 | 308.84 | 561,731 | -1.41(-0.45%) |
Sep 13, 2016 | 315.55 | 317.21 | 309.90 | 310.25 | 718,872 | -7.90(-2.48%) |
Sep 12, 2016 | 315.56 | 319.80 | 314.93 | 318.15 | 824,509 | +2.80(+0.89%) |
Sep 09, 2016 | 322.90 | 323.81 | 315.17 | 315.35 | 841,953 | -8.91(-2.75%) |
Sep 08, 2016 | 327.87 | 329.65 | 324.11 | 324.26 | 898,391 | -4.49(-1.37%) |
Sep 07, 2016 | 328.62 | 329.38 | 327.09 | 328.75 | 667,537 | +0.20(+0.06%) |
Sep 06, 2016 | 325.35 | 329.14 | 323.18 | 328.55 | 1,001,842 | +5.66(+1.75%) |
Sep 02, 2016 | 319.39 | 322.89 | 322.89 | 322.89 | 738,451 | +4.08(+1.28%) |
Sep 01, 2016 | 320.24 | 321.33 | 317.29 | 318.81 | 520,306 | -1.64(-0.51%) |
Aug 31, 2016 | 319.64 | 322.41 | 318.99 | 320.45 | 657,481 | +0.50(+0.16%) |
Aug 30, 2016 | 320.05 | 320.95 | 317.12 | 319.94 | 543,410 | -0.24(-0.07%) |
Aug 29, 2016 | 318.08 | 321.54 | 317.42 | 320.18 | 503,330 | +3.15(+0.99%) |
Aug 26, 2016 | 316.78 | 320.19 | 314.75 | 317.03 | 689,887 | +0.64(+0.20%) |
Aug 25, 2016 | 316.93 | 318.83 | 315.13 | 316.39 | 393,788 | -0.69(-0.22%) |
Aug 24, 2016 | 319.56 | 321.20 | 316.31 | 317.08 | 569,938 | -2.93(-0.92%) |
Aug 23, 2016 | 320.78 | 321.62 | 319.06 | 320.01 | 372,870 | +1.02(+0.32%) |
Aug 22, 2016 | 319.20 | 320.42 | 316.43 | 318.99 | 432,903 | +2.09(+0.66%) |
Aug 19, 2016 | 314.48 | 317.92 | 312.67 | 316.89 | 431,718 | +2.02(+0.64%) |
Aug 18, 2016 | 317.14 | 319.78 | 314.66 | 314.87 | 565,131 | -2.62(-0.83%) |
Aug 17, 2016 | 318.25 | 318.25 | 313.75 | 317.49 | 645,847 | -0.07(-0.02%) |
Aug 16, 2016 | 320.37 | 321.36 | 317.25 | 317.56 | 460,814 | -3.68(-1.14%) |
Aug 15, 2016 | 319.01 | 322.44 | 318.79 | 321.24 | 380,459 | +1.98(+0.62%) |
Aug 12, 2016 | 317.16 | 320.91 | 316.38 | 319.26 | 395,536 | +1.12(+0.35%) |
Aug 11, 2016 | 317.93 | 319.46 | 313.81 | 318.14 | 605,916 | -0.07(-0.02%) |
Aug 10, 2016 | 317.93 | 320.26 | 316.31 | 318.21 | 370,234 | +0.52(+0.16%) |
Aug 09, 2016 | 315.03 | 320.01 | 314.61 | 317.69 | 567,288 | +2.54(+0.80%) |
Aug 08, 2016 | 315.68 | 316.17 | 312.49 | 315.15 | 824,638 | -1.04(-0.33%) |
Aug 05, 2016 | 321.77 | 323.31 | 315.97 | 316.19 | 765,113 | -5.10(-1.59%) |
Aug 04, 2016 | 322.56 | 323.70 | 316.64 | 321.30 | 1,032,870 | +0.92(+0.29%) |
Aug 03, 2016 | 322.02 | 325.01 | 318.90 | 320.38 | 858,377 | -2.70(-0.84%) |
Aug 02, 2016 | 328.06 | 328.74 | 321.31 | 323.08 | 625,427 | -4.77(-1.45%) |
Aug 01, 2016 | 323.49 | 328.12 | 322.64 | 327.85 | 502,037 | +5.28(+1.64%) |
Jul 29, 2016 | 328.74 | 329.48 | 322.51 | 322.57 | 702,169 | -6.32(-1.92%) |
Jul 28, 2016 | 323.55 | 329.42 | 322.92 | 328.88 | 503,905 | +5.56(+1.72%) |
Jul 27, 2016 | 326.33 | 326.55 | 321.67 | 323.32 | 400,450 | -3.20(-0.98%) |
Jul 26, 2016 | 326.31 | 328.06 | 320.09 | 326.52 | 329,356 | +0.96(+0.29%) |
Jul 25, 2016 | 326.29 | 327.09 | 322.34 | 325.56 | 313,520 | -0.46(-0.14%) |
Jul 22, 2016 | 323.11 | 327.86 | 322.57 | 326.02 | 690,511 | +3.72(+1.15%) |
Jul 21, 2016 | 327.29 | 327.64 | 320.39 | 322.30 | 661,136 | -5.96(-1.82%) |
Jul 20, 2016 | 329.43 | 330.39 | 327.82 | 328.26 | 454,423 | -0.48(-0.15%) |
Jul 19, 2016 | 328.06 | 329.97 | 327.42 | 328.75 | 577,833 | -0.34(-0.10%) |
Jul 18, 2016 | 329.56 | 330.04 | 327.13 | 329.08 | 390,292 | +0.37(+0.11%) |
Jul 15, 2016 | 330.45 | 330.45 | 326.46 | 328.71 | 882,195 | -3.32(-1.00%) |
Jul 14, 2016 | 335.91 | 337.39 | 329.93 | 332.03 | 454,053 | -2.51(-0.75%) |
Jul 13, 2016 | 336.59 | 336.88 | 332.84 | 334.54 | 372,222 | -0.42(-0.13%) |
Jul 12, 2016 | 337.15 | 337.73 | 331.74 | 334.97 | 515,756 | -1.34(-0.40%) |
Jul 11, 2016 | 337.40 | 338.31 | 333.27 | 336.31 | 383,196 | -0.61(-0.18%) |
Jul 08, 2016 | 332.76 | 337.82 | 331.06 | 336.91 | 462,394 | +5.86(+1.77%) |
Jul 07, 2016 | 335.09 | 335.51 | 330.37 | 331.06 | 446,398 | -2.99(-0.90%) |
Jul 05, 2016 | 333.93 | 335.98 | 331.95 | 334.05 | 542,145 | -0.64(-0.19%) |