Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 297.10 | 300.34 | 295.48 | 299.17 | 702,190 | +4.32(+1.46%) |
Sep 29, 2016 | 297.14 | 300.14 | 292.20 | 294.85 | 805,391 | -3.67(-1.23%) |
Sep 28, 2016 | 300.26 | 300.26 | 296.43 | 298.52 | 607,498 | -0.09(-0.03%) |
Sep 27, 2016 | 296.31 | 299.29 | 295.73 | 298.62 | 599,298 | +0.90(+0.30%) |
Sep 26, 2016 | 299.61 | 300.90 | 297.06 | 297.71 | 590,068 | -4.09(-1.35%) |
Sep 23, 2016 | 307.12 | 308.08 | 301.72 | 301.80 | 666,029 | -6.78(-2.20%) |
Sep 22, 2016 | 308.43 | 310.30 | 307.29 | 308.58 | 674,905 | +2.89(+0.95%) |
Sep 21, 2016 | 303.46 | 306.41 | 302.36 | 305.70 | 591,303 | +3.85(+1.27%) |
Sep 20, 2016 | 306.88 | 306.88 | 301.85 | 301.85 | 559,783 | -1.86(-0.61%) |
Sep 19, 2016 | 304.46 | 307.38 | 302.52 | 303.71 | 663,678 | +1.64(+0.54%) |
Sep 16, 2016 | 299.32 | 302.57 | 297.23 | 302.06 | 1,359,747 | +0.39(+0.13%) |
Sep 15, 2016 | 297.71 | 302.80 | 296.60 | 301.68 | 717,824 | +3.96(+1.33%) |
Sep 14, 2016 | 298.61 | 301.05 | 296.54 | 297.71 | 477,981 | -0.17(-0.06%) |
Sep 13, 2016 | 301.74 | 303.53 | 296.20 | 297.89 | 835,055 | -5.94(-1.95%) |
Sep 12, 2016 | 297.14 | 304.83 | 295.83 | 303.82 | 1,052,471 | +4.89(+1.63%) |
Sep 09, 2016 | 305.11 | 305.53 | 298.89 | 298.94 | 785,345 | -8.42(-2.74%) |
Sep 08, 2016 | 307.06 | 308.23 | 306.37 | 307.36 | 460,516 | -0.96(-0.31%) |
Sep 07, 2016 | 305.27 | 308.40 | 303.74 | 308.31 | 458,866 | +1.61(+0.52%) |
Sep 06, 2016 | 308.54 | 309.10 | 305.19 | 306.70 | 645,248 | -1.87(-0.60%) |
Sep 02, 2016 | 309.11 | 308.57 | 308.57 | 308.57 | 355,593 | +1.39(+0.45%) |
Sep 01, 2016 | 308.79 | 310.20 | 302.68 | 307.18 | 554,307 | -0.53(-0.17%) |
Aug 31, 2016 | 307.47 | 308.73 | 305.94 | 307.71 | 749,201 | -0.74(-0.24%) |
Aug 30, 2016 | 306.89 | 308.99 | 306.48 | 308.45 | 769,702 | +1.80(+0.59%) |
Aug 29, 2016 | 305.29 | 308.22 | 305.06 | 306.65 | 442,369 | +2.22(+0.73%) |
Aug 26, 2016 | 303.53 | 306.74 | 302.32 | 304.43 | 441,773 | +2.12(+0.70%) |
Aug 25, 2016 | 301.89 | 303.01 | 300.80 | 302.30 | 592,418 | -0.51(-0.17%) |
Aug 24, 2016 | 304.88 | 305.80 | 302.19 | 302.81 | 489,715 | -2.59(-0.85%) |
Aug 23, 2016 | 307.21 | 307.21 | 305.30 | 305.40 | 346,196 | +0.60(+0.20%) |
Aug 22, 2016 | 305.09 | 305.57 | 303.33 | 304.80 | 476,188 | -0.41(-0.13%) |
Aug 19, 2016 | 303.47 | 305.98 | 301.68 | 305.21 | 461,923 | +1.03(+0.34%) |
Aug 18, 2016 | 302.73 | 304.27 | 302.73 | 304.18 | 354,988 | +0.57(+0.19%) |
Aug 17, 2016 | 301.09 | 303.88 | 300.70 | 303.61 | 412,395 | +2.49(+0.83%) |
Aug 16, 2016 | 302.81 | 304.31 | 301.06 | 301.13 | 381,652 | -3.01(-0.99%) |
Aug 15, 2016 | 301.89 | 304.98 | 301.67 | 304.14 | 449,810 | +3.40(+1.13%) |
Aug 12, 2016 | 299.43 | 301.13 | 298.61 | 300.74 | 440,161 | -0.65(-0.22%) |
Aug 11, 2016 | 300.49 | 302.56 | 300.49 | 301.39 | 604,186 | +0.78(+0.26%) |
Aug 10, 2016 | 303.14 | 303.14 | 299.85 | 300.61 | 596,126 | -1.81(-0.60%) |
Aug 09, 2016 | 305.58 | 305.58 | 302.09 | 302.42 | 652,029 | -2.49(-0.82%) |
Aug 08, 2016 | 307.25 | 308.41 | 304.29 | 304.92 | 671,173 | -2.51(-0.82%) |
Aug 05, 2016 | 303.76 | 307.85 | 302.72 | 307.43 | 823,460 | +6.97(+2.32%) |
Aug 04, 2016 | 301.62 | 302.84 | 299.96 | 300.45 | 552,473 | -1.57(-0.52%) |
Aug 03, 2016 | 301.14 | 302.71 | 300.55 | 302.02 | 1,001,788 | +0.89(+0.29%) |
Aug 02, 2016 | 300.33 | 301.82 | 299.41 | 301.14 | 908,837 | -1.02(-0.34%) |
Aug 01, 2016 | 300.79 | 302.26 | 299.86 | 302.15 | 983,226 | +1.70(+0.57%) |
Jul 29, 2016 | 297.68 | 301.25 | 297.62 | 300.45 | 790,524 | +2.36(+0.79%) |
Jul 28, 2016 | 297.49 | 299.41 | 295.89 | 298.09 | 496,461 | +0.05(+0.02%) |
Jul 27, 2016 | 297.12 | 299.98 | 296.32 | 298.04 | 558,813 | +1.13(+0.38%) |
Jul 26, 2016 | 295.94 | 297.57 | 294.23 | 296.91 | 436,780 | +0.42(+0.14%) |
Jul 25, 2016 | 297.79 | 298.43 | 295.39 | 296.49 | 511,921 | -1.34(-0.45%) |
Jul 22, 2016 | 295.66 | 297.96 | 294.73 | 297.83 | 614,903 | +2.91(+0.99%) |
Jul 21, 2016 | 294.74 | 295.57 | 293.41 | 294.92 | 722,887 | -0.23(-0.08%) |
Jul 20, 2016 | 294.23 | 295.93 | 291.70 | 295.15 | 528,781 | +2.62(+0.90%) |
Jul 19, 2016 | 291.60 | 293.26 | 291.55 | 292.52 | 430,550 | -0.98(-0.34%) |
Jul 18, 2016 | 293.33 | 295.07 | 292.70 | 293.51 | 546,644 | +0.76(+0.26%) |
Jul 15, 2016 | 292.00 | 293.35 | 288.05 | 292.74 | 797,733 | +1.36(+0.47%) |
Jul 14, 2016 | 290.82 | 296.97 | 289.58 | 291.38 | 974,614 | -1.89(-0.65%) |
Jul 13, 2016 | 293.34 | 294.42 | 290.41 | 293.28 | 693,986 | +0.11(+0.04%) |
Jul 12, 2016 | 287.13 | 293.56 | 286.75 | 293.17 | 1,067,040 | +8.10(+2.84%) |
Jul 11, 2016 | 285.52 | 286.67 | 283.14 | 285.07 | 492,978 | +1.89(+0.67%) |
Jul 08, 2016 | 280.22 | 283.34 | 274.91 | 283.19 | 650,776 | +8.28(+3.01%) |
Jul 07, 2016 | 274.82 | 276.91 | 271.70 | 274.91 | 946,619 | -0.82(-0.30%) |
Jul 06, 2016 | 272.77 | 277.44 | 270.37 | 275.73 | 863,188 | +0.02(+0.01%) |
Jul 05, 2016 | 277.82 | 278.24 | 272.79 | 275.70 | 626,262 | -4.27(-1.52%) |