Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 268.90 | 272.41 | 268.90 | 269.97 | 1,873,857 | -1.86(-0.68%) |
Sep 29, 2016 | 275.26 | 276.11 | 269.14 | 271.83 | 1,793,641 | -4.74(-1.71%) |
Sep 28, 2016 | 275.40 | 276.61 | 273.66 | 276.57 | 1,175,340 | +1.17(+0.42%) |
Sep 27, 2016 | 273.33 | 277.77 | 271.31 | 275.40 | 1,269,283 | +1.58(+0.58%) |
Sep 26, 2016 | 275.02 | 275.63 | 272.49 | 273.82 | 1,295,212 | -2.26(-0.82%) |
Sep 23, 2016 | 275.65 | 276.95 | 274.89 | 276.08 | 834,596 | -0.65(-0.23%) |
Sep 22, 2016 | 276.00 | 277.62 | 273.51 | 276.73 | 1,622,160 | +2.46(+0.90%) |
Sep 21, 2016 | 266.00 | 274.78 | 266.00 | 274.27 | 2,320,152 | +9.71(+3.67%) |
Sep 20, 2016 | 264.21 | 266.00 | 262.93 | 264.56 | 1,968,211 | +1.63(+0.62%) |
Sep 19, 2016 | 266.38 | 268.09 | 262.70 | 262.93 | 2,133,111 | -3.01(-1.13%) |
Sep 16, 2016 | 266.22 | 266.87 | 264.16 | 265.94 | 2,515,379 | -0.33(-0.12%) |
Sep 15, 2016 | 265.93 | 268.83 | 264.76 | 266.27 | 1,692,849 | -0.42(-0.16%) |
Sep 14, 2016 | 262.11 | 267.91 | 262.11 | 266.69 | 1,302,323 | +1.72(+0.65%) |
Sep 13, 2016 | 266.81 | 268.46 | 262.57 | 264.97 | 1,981,208 | -4.34(-1.61%) |
Sep 12, 2016 | 263.76 | 269.70 | 263.27 | 269.31 | 2,537,003 | +5.19(+1.97%) |
Sep 09, 2016 | 266.36 | 267.49 | 264.12 | 264.12 | 2,897,723 | -4.54(-1.69%) |
Sep 08, 2016 | 276.20 | 276.45 | 267.38 | 268.66 | 5,006,567 | -8.90(-3.21%) |
Sep 07, 2016 | 273.42 | 277.69 | 272.65 | 277.56 | 35,466,504 | +2.89(+1.05%) |
Sep 06, 2016 | 279.95 | 279.95 | 270.02 | 274.67 | 5,043,837 | +2.88(+1.06%) |
Sep 02, 2016 | 268.68 | 271.79 | 271.79 | 271.79 | 3,715,000 | +2.97(+1.10%) |
Sep 01, 2016 | 267.00 | 272.81 | 264.37 | 268.82 | 7,872,016 | +11.61(+4.51%) |
Aug 31, 2016 | 255.26 | 258.35 | 254.44 | 257.21 | 1,457,809 | +1.18(+0.46%) |
Aug 30, 2016 | 251.55 | 256.72 | 250.90 | 256.03 | 1,425,722 | +3.72(+1.47%) |
Aug 29, 2016 | 251.69 | 255.00 | 251.69 | 252.31 | 1,035,551 | +1.38(+0.55%) |
Aug 26, 2016 | 252.73 | 253.34 | 249.12 | 250.93 | 926,490 | -1.14(-0.45%) |
Aug 25, 2016 | 251.79 | 253.34 | 251.01 | 252.07 | 457,884 | +0.33(+0.13%) |
Aug 24, 2016 | 251.60 | 253.87 | 249.88 | 251.74 | 857,303 | -0.50(-0.20%) |
Aug 23, 2016 | 253.44 | 254.31 | 250.92 | 252.24 | 944,817 | -0.41(-0.16%) |
Aug 22, 2016 | 253.08 | 253.08 | 250.05 | 252.65 | 1,005,575 | +0.02(+0.01%) |
Aug 19, 2016 | 253.53 | 253.96 | 250.75 | 252.63 | 2,067,465 | -2.20(-0.86%) |
Aug 18, 2016 | 257.35 | 258.88 | 253.41 | 254.83 | 1,700,659 | -2.60(-1.01%) |
Aug 17, 2016 | 256.30 | 258.90 | 254.21 | 257.43 | 1,108,672 | +0.29(+0.11%) |
Aug 16, 2016 | 260.49 | 261.43 | 256.73 | 257.14 | 881,470 | -3.37(-1.29%) |
Aug 15, 2016 | 259.49 | 261.75 | 259.03 | 260.51 | 1,144,504 | +1.89(+0.73%) |
Aug 12, 2016 | 256.53 | 258.90 | 255.04 | 258.62 | 948,296 | +0.56(+0.22%) |
Aug 11, 2016 | 253.21 | 258.36 | 252.50 | 258.06 | 1,467,833 | +3.99(+1.57%) |
Aug 10, 2016 | 255.77 | 257.38 | 253.21 | 254.07 | 1,996,554 | -1.69(-0.66%) |
Aug 09, 2016 | 237.00 | 260.39 | 236.06 | 255.76 | 5,655,748 | +18.94(+8.00%) |
Aug 08, 2016 | 234.55 | 239.37 | 233.00 | 236.82 | 1,998,631 | +2.03(+0.86%) |
Aug 05, 2016 | 238.01 | 238.44 | 234.41 | 234.79 | 917,076 | -2.20(-0.93%) |
Aug 04, 2016 | 236.89 | 238.94 | 235.90 | 236.99 | 902,043 | -0.12(-0.05%) |
Aug 03, 2016 | 235.75 | 237.72 | 234.79 | 237.11 | 949,507 | +1.32(+0.56%) |
Aug 02, 2016 | 237.51 | 238.53 | 235.18 | 235.79 | 1,330,104 | -0.21(-0.09%) |
Aug 01, 2016 | 235.54 | 238.96 | 234.16 | 236.00 | 1,710,351 | +1.13(+0.48%) |
Jul 29, 2016 | 238.55 | 238.89 | 234.77 | 234.87 | 1,008,086 | -2.93(-1.23%) |
Jul 28, 2016 | 237.07 | 239.39 | 237.07 | 237.80 | 784,170 | +0.08(+0.03%) |
Jul 27, 2016 | 239.94 | 240.29 | 236.68 | 237.72 | 1,167,575 | -0.26(-0.11%) |
Jul 26, 2016 | 241.69 | 242.61 | 235.21 | 237.98 | 1,163,011 | -2.71(-1.13%) |
Jul 25, 2016 | 243.35 | 244.51 | 240.09 | 240.69 | 1,027,005 | -2.78(-1.14%) |
Jul 22, 2016 | 241.36 | 244.44 | 239.00 | 243.47 | 1,648,868 | +2.99(+1.24%) |
Jul 21, 2016 | 234.83 | 240.87 | 233.70 | 240.48 | 1,715,340 | +4.29(+1.82%) |
Jul 20, 2016 | 232.91 | 236.54 | 227.63 | 236.19 | 1,987,124 | +4.18(+1.80%) |
Jul 19, 2016 | 234.13 | 235.00 | 231.90 | 232.01 | 1,373,029 | -2.33(-0.99%) |
Jul 18, 2016 | 235.19 | 236.26 | 233.27 | 234.34 | 753,186 | -0.64(-0.27%) |
Jul 15, 2016 | 240.41 | 240.41 | 234.21 | 234.98 | 1,987,309 | -4.13(-1.73%) |
Jul 14, 2016 | 239.24 | 239.94 | 235.94 | 239.11 | 941,984 | +1.68(+0.71%) |
Jul 13, 2016 | 239.86 | 240.45 | 237.29 | 237.43 | 1,215,225 | -1.02(-0.43%) |
Jul 12, 2016 | 239.52 | 241.48 | 237.79 | 238.45 | 1,532,742 | -1.42(-0.59%) |
Jul 11, 2016 | 238.08 | 240.10 | 237.08 | 239.87 | 1,288,977 | +2.70(+1.14%) |
Jul 08, 2016 | 237.06 | 234.87 | 234.87 | 237.17 | 1,615,406 | +2.30(+0.98%) |
Jul 07, 2016 | 232.34 | 235.20 | 232.02 | 234.87 | 1,164,075 | +3.10(+1.34%) |
Jul 05, 2016 | 231.67 | 234.47 | 230.19 | 231.77 | 2,492,794 | -0.52(-0.22%) |