Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 279.70 | 287.01 | 279.70 | 286.42 | 37,766 | +6.80(+2.43%) |
Sep 29, 2016 | 280.66 | 282.63 | 279.07 | 279.62 | 35,548 | -0.48(-0.17%) |
Sep 28, 2016 | 278.42 | 280.11 | 276.90 | 280.09 | 24,923 | +1.88(+0.68%) |
Sep 27, 2016 | 279.82 | 279.82 | 274.83 | 278.21 | 25,543 | +3.45(+1.26%) |
Sep 26, 2016 | 274.77 | 276.21 | 272.52 | 274.76 | 27,423 | -0.69(-0.25%) |
Sep 23, 2016 | 277.99 | 277.99 | 275.08 | 275.45 | 10,024 | -3.00(-1.08%) |
Sep 22, 2016 | 274.02 | 278.46 | 273.31 | 278.46 | 19,888 | +5.59(+2.05%) |
Sep 21, 2016 | 273.54 | 274.39 | 269.61 | 272.86 | 12,838 | +0.36(+0.13%) |
Sep 20, 2016 | 271.69 | 273.37 | 270.93 | 272.50 | 8,095 | -0.42(-0.15%) |
Sep 19, 2016 | 274.00 | 274.53 | 269.45 | 272.92 | 16,427 | -0.76(-0.28%) |
Sep 16, 2016 | 275.63 | 275.81 | 269.00 | 273.68 | 69,588 | -1.01(-0.37%) |
Sep 15, 2016 | 274.19 | 275.78 | 269.48 | 274.69 | 21,171 | +5.22(+1.94%) |
Sep 14, 2016 | 271.37 | 273.20 | 267.98 | 269.47 | 18,278 | -2.39(-0.88%) |
Sep 13, 2016 | 274.41 | 275.67 | 269.69 | 271.87 | 26,222 | -4.38(-1.59%) |
Sep 12, 2016 | 270.07 | 278.47 | 270.07 | 276.25 | 26,512 | +3.15(+1.15%) |
Sep 09, 2016 | 274.10 | 277.46 | 272.81 | 273.09 | 15,301 | -6.13(-2.20%) |
Sep 08, 2016 | 279.92 | 280.85 | 275.65 | 279.23 | 15,572 | -0.43(-0.15%) |
Sep 07, 2016 | 274.36 | 280.86 | 274.36 | 279.65 | 17,605 | +4.36(+1.58%) |
Sep 06, 2016 | 279.26 | 279.26 | 273.92 | 275.29 | 17,778 | -1.98(-0.71%) |
Sep 02, 2016 | 277.45 | 277.27 | 277.27 | 277.27 | 12,840 | -0.18(-0.06%) |
Sep 01, 2016 | 277.36 | 278.43 | 275.51 | 277.44 | 7,952 | +0.08(+0.03%) |
Aug 31, 2016 | 276.14 | 278.15 | 273.98 | 277.37 | 26,478 | +0.98(+0.36%) |
Aug 30, 2016 | 274.24 | 277.38 | 268.05 | 276.38 | 17,369 | +1.69(+0.62%) |
Aug 29, 2016 | 269.56 | 276.93 | 269.56 | 274.69 | 17,930 | +4.24(+1.57%) |
Aug 26, 2016 | 274.00 | 274.00 | 267.49 | 270.44 | 22,188 | -2.54(-0.93%) |
Aug 25, 2016 | 270.63 | 276.48 | 270.05 | 272.99 | 15,611 | +4.18(+1.55%) |
Aug 24, 2016 | 270.34 | 271.08 | 266.30 | 268.81 | 18,024 | -2.03(-0.75%) |
Aug 23, 2016 | 272.58 | 275.24 | 268.34 | 270.83 | 12,810 | +0.20(+0.07%) |
Aug 22, 2016 | 270.83 | 271.84 | 268.50 | 270.64 | 10,465 | -0.56(-0.21%) |
Aug 19, 2016 | 271.08 | 271.75 | 269.17 | 271.20 | 10,288 | +0.01(+0.00%) |
Aug 18, 2016 | 270.12 | 271.61 | 268.20 | 271.19 | 16,364 | +0.70(+0.26%) |
Aug 17, 2016 | 265.77 | 271.49 | 265.77 | 270.49 | 31,476 | +4.30(+1.62%) |
Aug 16, 2016 | 268.07 | 269.82 | 264.77 | 266.19 | 14,540 | -2.83(-1.05%) |
Aug 15, 2016 | 266.28 | 269.02 | 263.40 | 269.02 | 8,565 | +4.00(+1.51%) |
Aug 12, 2016 | 264.04 | 267.22 | 262.85 | 265.02 | 5,121 | +0.49(+0.18%) |
Aug 11, 2016 | 263.58 | 265.59 | 263.15 | 264.54 | 15,594 | +1.45(+0.55%) |
Aug 10, 2016 | 262.84 | 264.41 | 260.75 | 263.08 | 18,294 | +0.38(+0.14%) |
Aug 09, 2016 | 260.91 | 262.70 | 260.91 | 262.70 | 11,806 | +1.22(+0.47%) |
Aug 08, 2016 | 262.36 | 262.36 | 258.66 | 261.49 | 8,290 | +1.06(+0.41%) |
Aug 05, 2016 | 252.13 | 262.04 | 251.90 | 260.43 | 39,248 | +9.35(+3.73%) |
Aug 04, 2016 | 253.12 | 253.12 | 250.26 | 251.07 | 14,798 | -2.13(-0.84%) |
Aug 03, 2016 | 250.01 | 253.21 | 250.01 | 253.20 | 8,051 | +1.77(+0.70%) |
Aug 02, 2016 | 249.36 | 253.59 | 249.36 | 251.43 | 14,480 | -2.49(-0.98%) |
Aug 01, 2016 | 254.06 | 254.06 | 250.40 | 253.92 | 8,603 | +1.02(+0.40%) |
Jul 29, 2016 | 251.66 | 254.97 | 251.66 | 252.90 | 16,263 | -1.95(-0.76%) |
Jul 28, 2016 | 255.50 | 255.84 | 249.51 | 254.85 | 13,741 | -0.01(-0.00%) |
Jul 27, 2016 | 258.41 | 258.65 | 252.99 | 254.86 | 29,555 | -2.93(-1.14%) |
Jul 26, 2016 | 250.38 | 257.79 | 250.38 | 257.79 | 9,651 | +4.28(+1.69%) |
Jul 25, 2016 | 256.81 | 256.81 | 251.99 | 253.50 | 15,058 | -3.24(-1.26%) |
Jul 22, 2016 | 255.21 | 257.10 | 253.12 | 256.75 | 8,408 | +2.81(+1.11%) |
Jul 21, 2016 | 256.20 | 256.20 | 253.51 | 253.93 | 15,959 | -0.88(-0.34%) |
Jul 20, 2016 | 255.61 | 257.57 | 254.14 | 254.81 | 20,423 | -0.80(-0.31%) |
Jul 19, 2016 | 255.84 | 258.46 | 253.46 | 255.61 | 20,339 | -0.49(-0.19%) |
Jul 18, 2016 | 260.91 | 262.30 | 254.75 | 256.09 | 14,748 | -4.99(-1.91%) |
Jul 15, 2016 | 262.27 | 262.72 | 257.98 | 261.09 | 12,163 | +0.28(+0.11%) |
Jul 14, 2016 | 258.25 | 262.84 | 256.13 | 260.81 | 13,448 | +5.64(+2.21%) |
Jul 13, 2016 | 254.10 | 257.93 | 252.52 | 255.17 | 11,649 | -0.86(-0.33%) |
Jul 12, 2016 | 251.77 | 256.64 | 251.42 | 256.03 | 20,886 | +6.35(+2.54%) |
Jul 11, 2016 | 248.26 | 249.81 | 247.58 | 249.68 | 19,155 | +1.82(+0.73%) |
Jul 08, 2016 | 240.62 | 249.30 | 240.46 | 247.86 | 35,235 | +7.40(+3.08%) |
Jul 07, 2016 | 240.46 | 241.38 | 239.10 | 240.46 | 22,551 | -1.98(-0.82%) |
Jul 05, 2016 | 241.56 | 243.86 | 241.56 | 242.44 | 11,398 | -4.82(-1.95%) |