Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 329.53 | 330.07 | 320.63 | 325.89 | 63,240 | -10.90(-3.24%) |
Aug 30, 2016 | 338.79 | 341.33 | 334.43 | 336.79 | 47,604 | +6.54(+1.98%) |
Aug 29, 2016 | 325.17 | 332.98 | 325.17 | 330.25 | 43,415 | +6.72(+2.08%) |
Aug 26, 2016 | 332.25 | 342.61 | 316.81 | 323.53 | 91,930 | -4.72(-1.44%) |
Aug 25, 2016 | 323.90 | 329.16 | 323.53 | 328.26 | 54,319 | -0.36(-0.11%) |
Aug 24, 2016 | 329.16 | 331.89 | 325.89 | 328.62 | 66,926 | -4.36(-1.31%) |
Aug 23, 2016 | 339.70 | 343.15 | 332.25 | 332.98 | 57,185 | -1.63(-0.49%) |
Aug 22, 2016 | 338.61 | 338.97 | 332.07 | 334.61 | 62,438 | -8.17(-2.38%) |
Aug 19, 2016 | 342.24 | 344.61 | 336.43 | 342.79 | 73,066 | -5.81(-1.67%) |
Aug 18, 2016 | 345.33 | 349.51 | 344.24 | 348.60 | 36,500 | +7.81(+2.29%) |
Aug 17, 2016 | 338.43 | 341.52 | 329.71 | 340.79 | 76,579 | -6.90(-1.99%) |
Aug 16, 2016 | 348.78 | 350.42 | 344.24 | 347.69 | 66,588 | -4.54(-1.29%) |
Aug 15, 2016 | 346.60 | 352.60 | 345.69 | 352.23 | 90,132 | +21.80(+6.60%) |
Aug 12, 2016 | 328.44 | 332.25 | 327.71 | 330.44 | 69,275 | +2.72(+0.83%) |
Aug 11, 2016 | 320.63 | 328.80 | 320.26 | 327.71 | 64,738 | +19.44(+6.31%) |
Aug 10, 2016 | 313.90 | 313.90 | 306.46 | 308.27 | 50,994 | -4.72(-1.51%) |
Aug 09, 2016 | 310.63 | 317.36 | 310.63 | 313.00 | 59,819 | +7.99(+2.62%) |
Aug 08, 2016 | 306.27 | 307.91 | 304.46 | 305.00 | 41,964 | +5.09(+1.70%) |
Aug 05, 2016 | 295.74 | 300.64 | 294.47 | 299.92 | 52,663 | +13.62(+4.76%) |
Aug 04, 2016 | 285.57 | 289.38 | 282.66 | 286.29 | 33,674 | +1.63(+0.57%) |
Aug 03, 2016 | 276.12 | 285.02 | 276.12 | 284.66 | 41,177 | +2.18(+0.77%) |
Aug 02, 2016 | 280.30 | 285.75 | 275.76 | 282.48 | 62,772 | -2.91(-1.02%) |
Aug 01, 2016 | 291.20 | 293.01 | 283.57 | 285.38 | 63,755 | -2.18(-0.76%) |
Jul 29, 2016 | 280.48 | 290.29 | 280.48 | 287.56 | 60,410 | -1.09(-0.38%) |
Jul 28, 2016 | 289.02 | 290.11 | 285.93 | 288.65 | 53,582 | -4.54(-1.55%) |
Jul 27, 2016 | 294.29 | 297.01 | 287.56 | 293.20 | 85,529 | -3.27(-1.10%) |
Jul 26, 2016 | 293.20 | 297.37 | 291.92 | 296.46 | 68,161 | +9.45(+3.29%) |
Jul 25, 2016 | 291.02 | 291.38 | 286.11 | 287.02 | 35,529 | -6.54(-2.23%) |
Jul 22, 2016 | 289.74 | 294.29 | 289.38 | 293.56 | 48,816 | +4.72(+1.64%) |
Jul 21, 2016 | 290.65 | 292.47 | 285.73 | 288.84 | 62,364 | -0.36(-0.13%) |
Jul 20, 2016 | 289.02 | 290.65 | 285.75 | 289.20 | 61,133 | +9.63(+3.44%) |
Jul 19, 2016 | 285.93 | 286.29 | 278.66 | 279.57 | 66,680 | -16.71(-5.64%) |
Jul 18, 2016 | 287.02 | 296.83 | 285.75 | 296.28 | 55,639 | +7.08(+2.45%) |
Jul 15, 2016 | 291.20 | 291.92 | 287.20 | 289.20 | 50,864 | -1.82(-0.62%) |
Jul 14, 2016 | 288.11 | 293.01 | 286.84 | 291.02 | 73,157 | +13.26(+4.77%) |
Jul 13, 2016 | 279.94 | 280.48 | 274.30 | 277.75 | 62,601 | -3.27(-1.16%) |
Jul 12, 2016 | 278.30 | 283.20 | 276.67 | 281.02 | 83,523 | +15.26(+5.74%) |
Jul 11, 2016 | 264.49 | 269.22 | 261.43 | 265.76 | 76,684 | +6.18(+2.38%) |
Jul 08, 2016 | 251.05 | 261.22 | 244.33 | 259.59 | 79,385 | +15.26(+6.25%) |
Jul 07, 2016 | 250.69 | 252.87 | 242.15 | 244.33 | 80,627 | -3.09(-1.25%) |
Jul 06, 2016 | 239.79 | 248.69 | 235.97 | 247.42 | 91,491 | -2.00(-0.80%) |
Jul 05, 2016 | 253.96 | 254.50 | 247.24 | 249.42 | 82,188 | -17.98(-6.73%) |
Jul 01, 2016 | 266.31 | 267.40 | 267.40 | 267.40 | 71,029 | +5.27(+2.01%) |
Jun 30, 2016 | 257.05 | 266.31 | 254.14 | 262.13 | 121,578 | +11.26(+4.49%) |
Jun 29, 2016 | 250.87 | 252.85 | 249.66 | 250.87 | 99,175 | +11.99(+5.02%) |
Jun 28, 2016 | 235.97 | 239.97 | 232.16 | 238.88 | 128,501 | +16.53(+7.43%) |
Jun 27, 2016 | 227.62 | 227.62 | 214.12 | 222.35 | 111,720 | -2.91(-1.29%) |
Jun 24, 2016 | 231.25 | 246.33 | 223.80 | 225.26 | 159,417 | -49.96(-18.15%) |
Jun 23, 2016 | 267.04 | 275.21 | 265.95 | 275.21 | 95,421 | +19.26(+7.52%) |
Jun 22, 2016 | 257.95 | 262.31 | 255.23 | 255.96 | 86,283 | +6.18(+2.47%) |
Jun 21, 2016 | 247.06 | 252.30 | 243.78 | 249.78 | 56,807 | +7.45(+3.07%) |
Jun 20, 2016 | 245.97 | 247.96 | 241.79 | 242.33 | 73,624 | +11.26(+4.87%) |
Jun 17, 2016 | 230.34 | 232.16 | 225.80 | 231.07 | 83,677 | -2.36(-1.01%) |
Jun 16, 2016 | 222.35 | 235.50 | 218.17 | 233.43 | 131,658 | -2.36(-1.00%) |
Jun 15, 2016 | 238.34 | 243.97 | 234.88 | 235.79 | 107,992 | +2.00(+0.85%) |
Jun 14, 2016 | 231.43 | 235.61 | 225.62 | 233.79 | 130,180 | +1.27(+0.55%) |
Jun 13, 2016 | 234.16 | 240.51 | 231.34 | 232.52 | 104,172 | -16.53(-6.64%) |
Jun 10, 2016 | 246.87 | 252.44 | 244.51 | 249.05 | 116,635 | -20.71(-7.68%) |
Jun 09, 2016 | 266.13 | 270.67 | 265.95 | 269.76 | 93,715 | -4.72(-1.72%) |
Jun 08, 2016 | 272.85 | 276.12 | 272.49 | 274.49 | 62,237 | +2.91(+1.07%) |
Jun 07, 2016 | 271.03 | 275.39 | 271.03 | 271.58 | 96,562 | +8.90(+3.39%) |
Jun 06, 2016 | 257.23 | 265.22 | 256.50 | 262.68 | 87,225 | +10.35(+4.10%) |
Jun 03, 2016 | 250.69 | 255.23 | 246.15 | 252.32 | 83,644 | +0.55(+0.22%) |
Jun 02, 2016 | 245.78 | 252.69 | 243.97 | 251.78 | 60,060 | +6.36(+2.59%) |