Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 335.50 | 334.69 | 334.69 | 334.69 | 459,022 | -0.74(-0.22%) |
Jun 30, 2016 | 334.81 | 335.60 | 331.46 | 335.43 | 607,848 | +1.48(+0.44%) |
Jun 29, 2016 | 328.18 | 334.35 | 328.18 | 333.94 | 710,553 | +7.78(+2.38%) |
Jun 28, 2016 | 322.95 | 326.64 | 321.88 | 326.17 | 670,184 | +5.08(+1.58%) |
Jun 27, 2016 | 324.40 | 324.59 | 317.91 | 321.09 | 977,531 | -4.14(-1.27%) |
Jun 24, 2016 | 322.86 | 332.27 | 321.28 | 325.23 | 1,628,605 | -8.20(-2.46%) |
Jun 23, 2016 | 330.23 | 335.18 | 325.17 | 333.44 | 1,038,718 | +5.00(+1.52%) |
Jun 22, 2016 | 331.50 | 332.05 | 328.29 | 328.44 | 795,781 | +0.12(+0.04%) |
Jun 21, 2016 | 324.12 | 328.96 | 324.12 | 328.31 | 640,139 | +4.85(+1.50%) |
Jun 20, 2016 | 327.68 | 327.87 | 323.26 | 323.47 | 638,241 | -0.58(-0.18%) |
Jun 17, 2016 | 324.97 | 327.28 | 319.42 | 324.05 | 1,546,764 | -2.49(-0.76%) |
Jun 16, 2016 | 319.44 | 327.23 | 319.44 | 326.54 | 960,396 | +4.64(+1.44%) |
Jun 15, 2016 | 320.78 | 323.12 | 318.72 | 321.90 | 511,864 | +2.41(+0.76%) |
Jun 14, 2016 | 319.22 | 321.25 | 317.66 | 319.49 | 1,022,669 | -0.01(-0.00%) |
Jun 13, 2016 | 320.10 | 325.91 | 319.23 | 319.50 | 812,993 | -0.85(-0.26%) |
Jun 10, 2016 | 322.41 | 323.71 | 318.76 | 320.35 | 813,912 | -2.52(-0.78%) |
Jun 09, 2016 | 321.58 | 323.44 | 321.39 | 322.86 | 458,188 | +0.23(+0.07%) |
Jun 08, 2016 | 322.31 | 323.33 | 320.08 | 322.63 | 692,132 | +1.72(+0.54%) |
Jun 07, 2016 | 319.39 | 323.88 | 319.26 | 320.91 | 657,361 | +1.44(+0.45%) |
Jun 06, 2016 | 315.76 | 320.29 | 315.65 | 319.47 | 1,158,042 | +3.98(+1.26%) |
Jun 03, 2016 | 317.97 | 319.11 | 313.29 | 315.49 | 685,588 | -2.46(-0.77%) |
Jun 02, 2016 | 315.71 | 318.20 | 313.98 | 317.95 | 678,656 | +1.38(+0.43%) |