Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 308.23 | 312.25 | 304.45 | 310.57 | 488,825 | +2.01(+0.65%) |
Oct 28, 2016 | 306.19 | 309.16 | 304.54 | 308.56 | 541,410 | +2.96(+0.97%) |
Oct 27, 2016 | 319.97 | 321.61 | 304.39 | 305.59 | 1,145,005 | -14.21(-4.44%) |
Oct 26, 2016 | 324.05 | 325.06 | 319.33 | 319.81 | 440,046 | -4.62(-1.42%) |
Oct 25, 2016 | 321.98 | 325.18 | 319.68 | 324.42 | 466,442 | +0.97(+0.30%) |
Oct 24, 2016 | 323.35 | 325.33 | 320.89 | 323.46 | 371,735 | +1.91(+0.59%) |
Oct 21, 2016 | 317.69 | 322.58 | 317.06 | 321.55 | 397,204 | +1.68(+0.52%) |
Oct 20, 2016 | 321.14 | 321.45 | 317.88 | 319.87 | 704,055 | -0.46(-0.14%) |
Oct 19, 2016 | 319.36 | 320.85 | 315.51 | 320.33 | 622,400 | +2.23(+0.70%) |
Oct 18, 2016 | 315.00 | 320.27 | 314.74 | 318.09 | 382,649 | +4.16(+1.33%) |
Oct 17, 2016 | 314.22 | 316.40 | 312.12 | 313.93 | 329,312 | -0.50(-0.16%) |
Oct 14, 2016 | 315.98 | 318.39 | 313.42 | 314.43 | 329,998 | -0.16(-0.05%) |
Oct 13, 2016 | 310.28 | 314.66 | 309.20 | 314.58 | 524,950 | +1.74(+0.56%) |
Oct 12, 2016 | 306.85 | 313.15 | 305.72 | 312.84 | 516,889 | +6.17(+2.01%) |
Oct 11, 2016 | 304.29 | 310.92 | 304.29 | 306.67 | 546,531 | -3.15(-1.02%) |
Oct 10, 2016 | 306.08 | 311.79 | 305.42 | 309.82 | 565,416 | +4.63(+1.52%) |
Oct 07, 2016 | 307.84 | 308.58 | 302.47 | 305.19 | 449,069 | -1.79(-0.58%) |
Oct 06, 2016 | 302.64 | 308.06 | 300.69 | 306.98 | 587,596 | +3.58(+1.18%) |
Oct 05, 2016 | 306.96 | 308.31 | 297.53 | 303.39 | 941,551 | -3.56(-1.16%) |
Oct 04, 2016 | 310.64 | 310.64 | 305.19 | 306.95 | 606,481 | -2.67(-0.86%) |
Oct 03, 2016 | 313.48 | 313.48 | 308.58 | 309.62 | 516,611 | -3.53(-1.13%) |
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%) |