Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 279.84 | 281.23 | 278.90 | 280.11 | 515,952 | +1.21(+0.43%) |
Sep 29, 2016 | 282.13 | 283.62 | 278.76 | 278.90 | 677,681 | -3.07(-1.09%) |
Sep 28, 2016 | 284.42 | 284.57 | 281.32 | 281.97 | 675,773 | -2.57(-0.90%) |
Sep 27, 2016 | 283.28 | 285.67 | 281.89 | 284.54 | 885,632 | +2.58(+0.92%) |
Sep 26, 2016 | 281.03 | 283.70 | 280.03 | 281.96 | 832,213 | +0.19(+0.07%) |
Sep 23, 2016 | 281.83 | 283.46 | 279.58 | 281.77 | 755,214 | -1.82(-0.64%) |
Sep 22, 2016 | 280.51 | 285.50 | 279.65 | 283.59 | 1,285,154 | +4.04(+1.45%) |
Sep 21, 2016 | 280.00 | 280.00 | 274.99 | 279.55 | 979,967 | +4.40(+1.60%) |
Sep 20, 2016 | 276.40 | 278.22 | 274.53 | 275.15 | 739,624 | -0.31(-0.11%) |
Sep 19, 2016 | 273.04 | 276.06 | 273.04 | 275.46 | 654,916 | +2.78(+1.02%) |
Sep 16, 2016 | 274.39 | 275.44 | 272.42 | 272.68 | 1,113,397 | -3.36(-1.22%) |
Sep 15, 2016 | 276.18 | 277.05 | 274.88 | 276.04 | 664,931 | -0.44(-0.16%) |
Sep 14, 2016 | 278.90 | 279.55 | 276.07 | 276.48 | 728,770 | -1.94(-0.70%) |
Sep 13, 2016 | 277.53 | 279.32 | 276.56 | 278.42 | 978,615 | -0.81(-0.29%) |
Sep 12, 2016 | 277.57 | 280.49 | 276.86 | 279.23 | 1,037,421 | +1.02(+0.37%) |
Sep 09, 2016 | 280.04 | 281.90 | 278.10 | 278.21 | 1,368,869 | -3.74(-1.33%) |
Sep 08, 2016 | 282.00 | 283.09 | 280.77 | 281.95 | 823,476 | -0.78(-0.28%) |
Sep 07, 2016 | 283.32 | 283.34 | 281.06 | 282.73 | 589,141 | -0.36(-0.13%) |
Sep 06, 2016 | 282.53 | 283.25 | 281.22 | 283.09 | 578,369 | +0.51(+0.18%) |
Sep 02, 2016 | 282.34 | 282.58 | 282.58 | 282.58 | 658,500 | +0.45(+0.16%) |
Sep 01, 2016 | 280.70 | 283.50 | 280.00 | 282.13 | 526,130 | +2.18(+0.78%) |
Aug 31, 2016 | 278.09 | 280.49 | 277.68 | 279.95 | 687,712 | +1.98(+0.71%) |
Aug 30, 2016 | 280.41 | 280.53 | 276.67 | 277.97 | 802,991 | -2.06(-0.74%) |
Aug 29, 2016 | 277.98 | 281.32 | 277.91 | 280.03 | 609,820 | +1.78(+0.64%) |
Aug 26, 2016 | 283.57 | 284.00 | 276.90 | 278.25 | 927,889 | -5.92(-2.08%) |
Aug 25, 2016 | 283.70 | 285.58 | 283.38 | 284.17 | 404,954 | -0.28(-0.10%) |
Aug 24, 2016 | 284.48 | 286.69 | 283.71 | 284.45 | 394,401 | -0.70(-0.25%) |
Aug 23, 2016 | 287.24 | 287.80 | 284.77 | 285.15 | 405,273 | -1.38(-0.48%) |
Aug 22, 2016 | 286.00 | 288.67 | 285.98 | 286.53 | 467,073 | +0.81(+0.28%) |
Aug 19, 2016 | 285.12 | 287.57 | 284.66 | 285.72 | 367,512 | -0.29(-0.10%) |
Aug 18, 2016 | 286.24 | 286.32 | 284.40 | 286.01 | 365,603 | +0.28(+0.10%) |
Aug 17, 2016 | 285.92 | 286.06 | 283.32 | 285.73 | 392,155 | -0.19(-0.07%) |
Aug 16, 2016 | 285.83 | 287.38 | 285.02 | 285.92 | 498,978 | -1.22(-0.42%) |
Aug 15, 2016 | 286.70 | 287.75 | 285.91 | 287.14 | 410,917 | +0.41(+0.14%) |
Aug 12, 2016 | 286.54 | 287.52 | 285.15 | 286.73 | 435,880 | -1.37(-0.48%) |
Aug 11, 2016 | 288.88 | 291.56 | 287.85 | 288.10 | 604,869 | -0.36(-0.12%) |
Aug 10, 2016 | 287.21 | 289.09 | 286.40 | 288.46 | 480,435 | +1.75(+0.61%) |
Aug 09, 2016 | 288.52 | 288.60 | 285.96 | 286.71 | 362,959 | -0.94(-0.33%) |
Aug 08, 2016 | 289.55 | 290.63 | 287.16 | 287.65 | 286,124 | -2.83(-0.97%) |
Aug 05, 2016 | 289.07 | 291.18 | 288.40 | 290.48 | 653,972 | +1.77(+0.61%) |
Aug 04, 2016 | 287.25 | 289.95 | 286.88 | 288.71 | 504,559 | +2.03(+0.71%) |
Aug 03, 2016 | 287.62 | 288.63 | 285.41 | 286.68 | 703,367 | -0.34(-0.12%) |
Aug 02, 2016 | 287.00 | 288.54 | 284.19 | 287.02 | 697,751 | -1.99(-0.69%) |
Aug 01, 2016 | 290.63 | 291.68 | 288.42 | 289.01 | 673,327 | -1.62(-0.56%) |
Jul 29, 2016 | 288.66 | 291.91 | 286.82 | 290.63 | 829,765 | +1.96(+0.68%) |
Jul 28, 2016 | 278.80 | 292.84 | 275.01 | 288.67 | 2,382,089 | +11.16(+4.02%) |
Jul 27, 2016 | 281.95 | 283.31 | 276.94 | 277.51 | 979,420 | -4.26(-1.51%) |
Jul 26, 2016 | 280.00 | 284.66 | 278.93 | 281.77 | 1,060,296 | +3.03(+1.09%) |
Jul 25, 2016 | 273.31 | 278.78 | 271.75 | 278.74 | 772,741 | +4.77(+1.74%) |
Jul 22, 2016 | 272.60 | 274.26 | 270.99 | 273.97 | 425,701 | +2.64(+0.97%) |
Jul 21, 2016 | 273.49 | 273.95 | 270.32 | 271.33 | 468,758 | -2.81(-1.03%) |
Jul 20, 2016 | 273.66 | 275.47 | 273.18 | 274.14 | 542,040 | +0.92(+0.34%) |
Jul 19, 2016 | 270.15 | 273.73 | 266.81 | 273.22 | 902,840 | -1.06(-0.39%) |
Jul 18, 2016 | 274.95 | 275.93 | 274.13 | 274.28 | 570,538 | +0.65(+0.24%) |
Jul 15, 2016 | 279.36 | 279.46 | 273.43 | 273.63 | 512,161 | -4.02(-1.45%) |
Jul 14, 2016 | 277.13 | 278.00 | 275.52 | 277.65 | 393,142 | +1.43(+0.52%) |
Jul 13, 2016 | 277.13 | 277.13 | 274.02 | 276.22 | 459,629 | +0.09(+0.03%) |
Jul 12, 2016 | 278.25 | 278.86 | 274.59 | 276.13 | 492,201 | -1.73(-0.62%) |
Jul 11, 2016 | 281.65 | 281.65 | 277.70 | 277.86 | 548,503 | -2.75(-0.98%) |
Jul 08, 2016 | 277.73 | 280.81 | 275.28 | 280.61 | 573,036 | +5.33(+1.94%) |
Jul 07, 2016 | 276.71 | 277.59 | 274.32 | 275.28 | 468,803 | -0.47(-0.17%) |
Jul 05, 2016 | 272.54 | 277.20 | 272.51 | 275.75 | 747,893 | +1.52(+0.55%) |