Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 280.59 | 279.97 | 279.97 | 279.97 | 579,871 | -1.03(-0.37%) |
Jun 30, 2016 | 277.25 | 281.11 | 274.19 | 281.00 | 918,574 | +4.75(+1.72%) |
Jun 29, 2016 | 269.90 | 276.39 | 268.46 | 276.25 | 1,039,526 | +10.48(+3.94%) |
Jun 28, 2016 | 266.06 | 268.23 | 260.87 | 265.76 | 790,651 | +3.63(+1.38%) |
Jun 27, 2016 | 267.83 | 267.95 | 260.54 | 262.14 | 1,500,600 | -10.64(-3.90%) |
Jun 24, 2016 | 276.57 | 282.10 | 271.55 | 272.78 | 1,804,919 | -19.97(-6.82%) |
Jun 23, 2016 | 289.43 | 292.81 | 288.69 | 292.74 | 513,459 | +7.53(+2.64%) |
Jun 22, 2016 | 285.89 | 288.55 | 284.45 | 285.21 | 539,392 | -0.27(-0.09%) |
Jun 21, 2016 | 286.39 | 287.61 | 284.26 | 285.48 | 418,405 | -0.35(-0.12%) |
Jun 20, 2016 | 286.72 | 288.74 | 285.35 | 285.84 | 825,948 | +5.37(+1.92%) |
Jun 17, 2016 | 279.19 | 281.60 | 278.58 | 280.46 | 727,611 | +1.99(+0.71%) |
Jun 16, 2016 | 276.36 | 278.84 | 272.37 | 278.48 | 805,354 | -0.07(-0.03%) |
Jun 15, 2016 | 280.83 | 282.27 | 278.11 | 278.55 | 911,096 | -0.20(-0.07%) |
Jun 14, 2016 | 281.45 | 282.69 | 278.50 | 278.75 | 912,861 | -3.94(-1.39%) |
Jun 13, 2016 | 283.97 | 287.59 | 282.59 | 282.69 | 649,495 | -1.95(-0.69%) |
Jun 10, 2016 | 288.35 | 289.07 | 283.55 | 284.64 | 936,683 | -9.02(-3.07%) |
Jun 09, 2016 | 292.58 | 294.51 | 291.55 | 293.65 | 403,951 | -1.96(-0.66%) |
Jun 08, 2016 | 294.15 | 296.70 | 294.01 | 295.62 | 409,475 | +1.06(+0.36%) |
Jun 07, 2016 | 298.00 | 298.31 | 294.35 | 294.56 | 591,028 | -2.46(-0.83%) |
Jun 06, 2016 | 294.41 | 299.00 | 294.41 | 297.02 | 531,315 | +2.21(+0.75%) |
Jun 03, 2016 | 294.09 | 295.23 | 288.67 | 294.81 | 577,628 | -1.43(-0.48%) |
Jun 02, 2016 | 296.05 | 297.92 | 292.63 | 296.24 | 633,186 | -0.98(-0.33%) |