Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 259.84 | 260.45 | 256.96 | 257.75 | 9,874 | -1.82(-0.70%) |
Sep 29, 2016 | 261.52 | 261.99 | 259.58 | 259.58 | 4,517 | -2.36(-0.90%) |
Sep 28, 2016 | 262.68 | 262.84 | 260.16 | 261.94 | 6,120 | +1.50(+0.58%) |
Sep 27, 2016 | 261.64 | 261.64 | 260.43 | 260.43 | 5,842 | -1.19(-0.46%) |
Sep 26, 2016 | 262.10 | 262.14 | 260.39 | 261.62 | 9,308 | +0.55(+0.21%) |
Sep 23, 2016 | 261.20 | 262.83 | 261.05 | 261.07 | 9,176 | -2.73(-1.03%) |
Sep 22, 2016 | 261.12 | 264.66 | 260.49 | 263.80 | 9,244 | +4.62(+1.78%) |
Sep 21, 2016 | 257.99 | 262.00 | 256.15 | 259.18 | 6,832 | +1.78(+0.69%) |
Sep 20, 2016 | 259.10 | 259.10 | 256.19 | 257.40 | 4,032 | +0.63(+0.25%) |
Sep 19, 2016 | 255.87 | 256.77 | 255.04 | 256.76 | 10,596 | -0.01(-0.00%) |
Sep 16, 2016 | 258.29 | 258.29 | 255.41 | 256.77 | 31,990 | -0.55(-0.21%) |
Sep 15, 2016 | 256.53 | 258.70 | 255.01 | 257.32 | 9,599 | +0.05(+0.02%) |
Sep 14, 2016 | 258.68 | 259.87 | 255.54 | 257.27 | 32,543 | -1.27(-0.49%) |
Sep 13, 2016 | 263.05 | 263.05 | 258.54 | 258.54 | 14,084 | -5.75(-2.18%) |
Sep 12, 2016 | 260.38 | 266.57 | 259.74 | 264.29 | 25,327 | +2.89(+1.11%) |
Sep 09, 2016 | 269.04 | 269.04 | 259.89 | 261.39 | 8,356 | -7.56(-2.81%) |
Sep 08, 2016 | 268.12 | 269.01 | 266.91 | 268.95 | 4,602 | -0.13(-0.05%) |
Sep 07, 2016 | 264.83 | 269.50 | 264.14 | 269.08 | 25,415 | +2.38(+0.89%) |
Sep 06, 2016 | 267.24 | 267.24 | 262.67 | 266.70 | 11,110 | +1.86(+0.70%) |
Sep 02, 2016 | 262.62 | 264.84 | 264.84 | 264.84 | 4,069 | +2.63(+1.00%) |
Sep 01, 2016 | 263.02 | 263.22 | 260.96 | 262.21 | 8,616 | -1.94(-0.73%) |
Aug 31, 2016 | 266.14 | 267.15 | 263.63 | 264.15 | 12,263 | -2.46(-0.92%) |
Aug 30, 2016 | 266.30 | 266.61 | 265.37 | 266.61 | 5,759 | -1.95(-0.73%) |
Aug 29, 2016 | 266.60 | 269.01 | 266.60 | 268.56 | 4,335 | +0.28(+0.10%) |
Aug 26, 2016 | 266.00 | 268.30 | 265.55 | 268.29 | 3,900 | +1.02(+0.38%) |
Aug 25, 2016 | 267.78 | 268.11 | 266.60 | 267.26 | 4,849 | +2.42(+0.91%) |
Aug 24, 2016 | 265.38 | 265.38 | 263.96 | 264.85 | 7,488 | -0.63(-0.24%) |
Aug 23, 2016 | 264.71 | 267.10 | 264.71 | 265.48 | 6,947 | -1.53(-0.57%) |
Aug 22, 2016 | 265.58 | 267.21 | 265.58 | 267.01 | 3,358 | +1.73(+0.65%) |
Aug 19, 2016 | 265.31 | 266.61 | 264.95 | 265.28 | 8,909 | -1.07(-0.40%) |
Aug 18, 2016 | 263.45 | 267.21 | 261.25 | 266.35 | 4,926 | +1.88(+0.71%) |
Aug 17, 2016 | 267.83 | 267.83 | 263.59 | 264.47 | 8,344 | -5.40(-2.00%) |
Aug 16, 2016 | 272.43 | 272.43 | 268.85 | 269.87 | 3,897 | -1.44(-0.53%) |
Aug 15, 2016 | 272.69 | 272.69 | 271.31 | 271.31 | 2,809 | +0.41(+0.15%) |
Aug 12, 2016 | 270.41 | 271.51 | 268.38 | 270.90 | 9,049 | -0.93(-0.34%) |
Aug 11, 2016 | 272.91 | 275.19 | 267.50 | 271.83 | 20,461 | -2.97(-1.08%) |
Aug 10, 2016 | 276.06 | 276.11 | 274.79 | 274.79 | 7,047 | +0.33(+0.12%) |
Aug 09, 2016 | 274.26 | 275.43 | 272.44 | 274.46 | 16,739 | +0.20(+0.07%) |
Aug 08, 2016 | 273.02 | 275.20 | 271.18 | 274.26 | 6,433 | +0.18(+0.06%) |
Aug 05, 2016 | 273.53 | 276.45 | 272.74 | 274.09 | 13,013 | +2.38(+0.87%) |
Aug 04, 2016 | 268.55 | 271.75 | 265.54 | 271.71 | 15,570 | +4.48(+1.67%) |
Aug 03, 2016 | 261.78 | 268.64 | 261.77 | 267.23 | 23,709 | +6.67(+2.56%) |
Aug 02, 2016 | 260.21 | 264.82 | 260.21 | 260.57 | 13,481 | -0.02(-0.01%) |
Aug 01, 2016 | 262.29 | 263.45 | 260.59 | 260.59 | 6,943 | -0.74(-0.28%) |
Jul 29, 2016 | 261.92 | 264.20 | 257.23 | 261.33 | 15,539 | -3.00(-1.13%) |
Jul 28, 2016 | 264.82 | 264.82 | 261.79 | 264.32 | 11,225 | -0.19(-0.07%) |
Jul 27, 2016 | 264.81 | 264.81 | 259.26 | 264.51 | 9,115 | +1.07(+0.41%) |
Jul 26, 2016 | 263.05 | 263.62 | 262.18 | 263.44 | 8,257 | +1.46(+0.56%) |
Jul 25, 2016 | 261.49 | 263.29 | 261.49 | 261.98 | 7,958 | -1.07(-0.41%) |
Jul 22, 2016 | 264.56 | 264.81 | 261.77 | 263.05 | 8,927 | -0.54(-0.21%) |
Jul 21, 2016 | 264.33 | 268.12 | 261.77 | 263.59 | 22,895 | -0.61(-0.23%) |
Jul 20, 2016 | 257.94 | 264.56 | 257.94 | 264.20 | 11,790 | +8.24(+3.22%) |
Jul 19, 2016 | 255.44 | 257.42 | 255.44 | 255.96 | 7,914 | -0.50(-0.19%) |
Jul 18, 2016 | 256.05 | 258.12 | 256.05 | 256.46 | 6,102 | -0.32(-0.13%) |
Jul 15, 2016 | 257.78 | 257.78 | 252.99 | 256.78 | 4,180 | -0.99(-0.38%) |
Jul 14, 2016 | 256.59 | 259.32 | 255.31 | 257.77 | 18,106 | +1.36(+0.53%) |
Jul 13, 2016 | 257.52 | 257.52 | 251.18 | 256.42 | 12,203 | -1.10(-0.43%) |
Jul 12, 2016 | 252.28 | 257.80 | 252.28 | 257.51 | 5,299 | +5.23(+2.07%) |
Jul 11, 2016 | 256.94 | 260.64 | 249.84 | 252.28 | 12,626 | -3.39(-1.33%) |
Jul 08, 2016 | 251.94 | 258.82 | 255.68 | 255.67 | 16,866 | -0.01(-0.00%) |
Jul 07, 2016 | 252.62 | 256.01 | 252.62 | 255.68 | 4,215 | +2.68(+1.06%) |
Jul 06, 2016 | 249.12 | 254.47 | 249.12 | 253.00 | 9,730 | +3.28(+1.31%) |
Jul 05, 2016 | 246.64 | 252.79 | 246.64 | 249.73 | 6,202 | +0.60(+0.24%) |