Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 311.54 | 314.29 | 308.96 | 311.50 | 700,846 | +0.26(+0.08%) |
Sep 29, 2016 | 311.52 | 313.81 | 309.45 | 311.24 | 469,407 | -2.10(-0.67%) |
Sep 28, 2016 | 314.61 | 314.71 | 311.69 | 313.34 | 550,402 | +0.10(+0.03%) |
Sep 27, 2016 | 315.31 | 315.31 | 312.39 | 313.24 | 440,732 | -0.12(-0.04%) |
Sep 26, 2016 | 309.63 | 313.92 | 309.06 | 313.36 | 415,578 | +2.26(+0.73%) |
Sep 23, 2016 | 311.04 | 312.26 | 307.42 | 311.09 | 483,123 | -0.52(-0.17%) |
Sep 22, 2016 | 310.89 | 312.85 | 310.09 | 311.61 | 538,179 | +3.00(+0.97%) |
Sep 21, 2016 | 307.24 | 308.96 | 300.99 | 308.61 | 1,201,202 | +1.64(+0.54%) |
Sep 20, 2016 | 317.76 | 319.31 | 302.29 | 306.97 | 1,671,661 | -10.13(-3.20%) |
Sep 19, 2016 | 311.67 | 317.15 | 310.59 | 317.10 | 594,663 | +7.37(+2.38%) |
Sep 16, 2016 | 311.12 | 312.58 | 308.15 | 309.73 | 1,214,813 | -3.10(-0.99%) |
Sep 15, 2016 | 306.06 | 313.47 | 304.81 | 312.83 | 580,040 | +5.62(+1.83%) |
Sep 14, 2016 | 307.98 | 311.03 | 306.38 | 307.21 | 564,708 | -1.40(-0.45%) |
Sep 13, 2016 | 313.88 | 315.54 | 308.26 | 308.61 | 722,682 | -7.86(-2.48%) |
Sep 12, 2016 | 313.90 | 318.11 | 313.27 | 316.47 | 828,878 | +2.78(+0.89%) |
Sep 09, 2016 | 321.20 | 322.10 | 313.50 | 313.69 | 846,415 | -8.86(-2.75%) |
Sep 08, 2016 | 326.14 | 327.91 | 322.40 | 322.55 | 903,152 | -4.47(-1.37%) |
Sep 07, 2016 | 326.89 | 327.64 | 325.37 | 327.02 | 671,075 | +0.20(+0.06%) |
Sep 06, 2016 | 323.64 | 327.41 | 321.48 | 326.82 | 1,007,151 | +5.63(+1.75%) |
Sep 02, 2016 | 317.70 | 321.19 | 321.19 | 321.19 | 742,364 | +4.06(+1.28%) |
Sep 01, 2016 | 318.55 | 319.64 | 315.61 | 317.13 | 523,063 | -1.63(-0.51%) |
Aug 31, 2016 | 317.96 | 320.71 | 317.31 | 318.76 | 660,966 | +0.50(+0.16%) |
Aug 30, 2016 | 318.36 | 319.26 | 315.45 | 318.26 | 546,289 | -0.23(-0.07%) |
Aug 29, 2016 | 316.40 | 319.84 | 315.75 | 318.49 | 505,998 | +3.13(+0.99%) |
Aug 26, 2016 | 315.11 | 318.50 | 313.09 | 315.36 | 693,543 | +0.64(+0.20%) |
Aug 25, 2016 | 315.26 | 317.15 | 313.47 | 314.72 | 395,875 | -0.68(-0.22%) |
Aug 24, 2016 | 317.88 | 319.50 | 314.64 | 315.40 | 572,959 | -2.91(-0.92%) |
Aug 23, 2016 | 319.09 | 319.93 | 317.38 | 318.32 | 374,846 | +1.01(+0.32%) |
Aug 22, 2016 | 317.51 | 318.73 | 314.76 | 317.31 | 435,197 | +2.08(+0.66%) |
Aug 19, 2016 | 312.82 | 316.24 | 311.02 | 315.22 | 434,006 | +2.01(+0.64%) |
Aug 18, 2016 | 315.46 | 318.10 | 313.00 | 313.21 | 568,126 | -2.61(-0.83%) |
Aug 17, 2016 | 316.57 | 316.57 | 312.09 | 315.82 | 649,270 | -0.07(-0.02%) |
Aug 16, 2016 | 318.68 | 319.66 | 315.58 | 315.89 | 463,256 | -3.66(-1.14%) |
Aug 15, 2016 | 317.33 | 320.74 | 317.10 | 319.54 | 382,475 | +1.97(+0.62%) |
Aug 12, 2016 | 315.49 | 319.22 | 314.72 | 317.57 | 397,632 | +1.11(+0.35%) |
Aug 11, 2016 | 316.26 | 317.77 | 312.16 | 316.46 | 609,128 | -0.07(-0.02%) |
Aug 10, 2016 | 316.26 | 318.57 | 314.64 | 316.53 | 372,196 | +0.52(+0.16%) |
Aug 09, 2016 | 313.37 | 318.32 | 312.95 | 316.02 | 570,295 | +2.52(+0.80%) |
Aug 08, 2016 | 314.01 | 314.50 | 310.84 | 313.49 | 829,008 | -1.03(-0.33%) |
Aug 05, 2016 | 320.08 | 321.61 | 314.30 | 314.53 | 769,168 | -5.08(-1.59%) |
Aug 04, 2016 | 320.86 | 322.00 | 314.97 | 319.60 | 1,038,344 | +0.91(+0.29%) |
Aug 03, 2016 | 320.33 | 323.30 | 317.22 | 318.69 | 862,926 | -2.69(-0.84%) |
Aug 02, 2016 | 326.33 | 327.00 | 319.62 | 321.38 | 628,742 | -4.74(-1.45%) |
Aug 01, 2016 | 321.78 | 326.39 | 320.94 | 326.12 | 504,698 | +5.25(+1.64%) |
Jul 29, 2016 | 327.00 | 327.75 | 320.81 | 320.87 | 705,890 | -6.28(-1.92%) |
Jul 28, 2016 | 321.84 | 327.68 | 321.21 | 327.15 | 506,575 | +5.53(+1.72%) |
Jul 27, 2016 | 324.61 | 324.83 | 319.97 | 321.62 | 402,572 | -3.18(-0.98%) |
Jul 26, 2016 | 324.60 | 326.33 | 318.40 | 324.80 | 331,102 | +0.96(+0.30%) |
Jul 25, 2016 | 324.57 | 325.37 | 320.64 | 323.85 | 315,181 | -0.46(-0.14%) |
Jul 22, 2016 | 321.41 | 326.13 | 320.87 | 324.30 | 694,171 | +3.70(+1.15%) |
Jul 21, 2016 | 325.57 | 325.91 | 318.70 | 320.60 | 664,639 | -5.93(-1.82%) |
Jul 20, 2016 | 327.69 | 328.65 | 326.09 | 326.53 | 456,831 | -0.48(-0.15%) |
Jul 19, 2016 | 326.33 | 328.23 | 325.70 | 327.01 | 580,895 | -0.34(-0.10%) |
Jul 18, 2016 | 327.82 | 328.30 | 325.40 | 327.35 | 392,361 | +0.37(+0.11%) |
Jul 15, 2016 | 328.71 | 328.71 | 324.74 | 326.98 | 886,870 | -3.30(-1.00%) |
Jul 14, 2016 | 334.14 | 335.61 | 328.19 | 330.28 | 456,459 | -2.50(-0.75%) |
Jul 13, 2016 | 334.82 | 335.10 | 331.08 | 332.78 | 374,194 | -0.42(-0.13%) |
Jul 12, 2016 | 335.38 | 335.95 | 329.99 | 333.20 | 518,489 | -1.33(-0.40%) |
Jul 11, 2016 | 335.62 | 336.53 | 331.51 | 334.53 | 385,227 | -0.60(-0.18%) |
Jul 08, 2016 | 331.01 | 336.04 | 329.31 | 335.14 | 464,845 | +5.83(+1.77%) |
Jul 07, 2016 | 333.32 | 333.74 | 328.62 | 329.31 | 448,764 | -2.98(-0.90%) |
Jul 05, 2016 | 332.17 | 334.21 | 330.20 | 332.29 | 545,018 | -0.64(-0.19%) |