Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 238.97 | 242.53 | 237.81 | 240.91 | 23,410 | +2.25(+0.94%) |
Sep 29, 2016 | 243.15 | 244.39 | 238.50 | 238.66 | 18,666 | -3.95(-1.63%) |
Sep 28, 2016 | 243.70 | 244.08 | 240.29 | 242.61 | 19,773 | -0.08(-0.03%) |
Sep 27, 2016 | 238.04 | 243.00 | 236.88 | 242.69 | 47,238 | +5.35(+2.25%) |
Sep 26, 2016 | 240.75 | 243.77 | 237.03 | 237.34 | 30,167 | -5.42(-2.23%) |
Sep 23, 2016 | 243.93 | 246.33 | 242.77 | 242.77 | 24,059 | -2.56(-1.04%) |
Sep 22, 2016 | 246.33 | 247.57 | 244.08 | 245.32 | 20,503 | +1.24(+0.51%) |
Sep 21, 2016 | 246.49 | 247.88 | 242.15 | 244.08 | 28,106 | -2.09(-0.85%) |
Sep 20, 2016 | 247.96 | 250.13 | 244.86 | 246.18 | 30,826 | -0.54(-0.22%) |
Sep 19, 2016 | 247.96 | 247.96 | 245.48 | 246.72 | 35,874 | -0.54(-0.22%) |
Sep 16, 2016 | 245.01 | 247.65 | 242.92 | 247.26 | 50,505 | +2.32(+0.95%) |
Sep 15, 2016 | 240.83 | 245.40 | 239.67 | 244.94 | 19,034 | +4.73(+1.97%) |
Sep 14, 2016 | 240.13 | 241.76 | 237.19 | 240.21 | 29,723 | +0.39(+0.16%) |
Sep 13, 2016 | 239.20 | 240.60 | 235.13 | 239.82 | 29,824 | -0.39(-0.16%) |
Sep 12, 2016 | 233.47 | 240.60 | 232.93 | 240.21 | 30,333 | +5.42(+2.31%) |
Sep 09, 2016 | 236.41 | 237.73 | 234.24 | 234.78 | 31,061 | -4.11(-1.72%) |
Sep 08, 2016 | 240.67 | 242.22 | 237.88 | 238.89 | 23,329 | -1.24(-0.52%) |
Sep 07, 2016 | 235.56 | 240.29 | 234.94 | 240.13 | 32,643 | +3.56(+1.51%) |
Sep 06, 2016 | 236.26 | 236.68 | 233.85 | 236.57 | 28,317 | +0.23(+0.10%) |
Sep 02, 2016 | 237.26 | 236.34 | 236.34 | 236.34 | 15,138 | -0.08(-0.03%) |
Sep 01, 2016 | 234.71 | 236.41 | 232.77 | 236.41 | 29,652 | +2.32(+0.99%) |
Aug 31, 2016 | 228.62 | 234.32 | 228.62 | 234.09 | 36,986 | +4.54(+1.98%) |
Aug 30, 2016 | 229.85 | 230.09 | 228.70 | 229.55 | 14,195 | +0.23(+0.10%) |
Aug 29, 2016 | 228.70 | 230.47 | 227.08 | 229.31 | 19,218 | +1.23(+0.54%) |
Aug 26, 2016 | 232.39 | 233.86 | 227.54 | 228.08 | 13,134 | -4.08(-1.76%) |
Aug 25, 2016 | 231.01 | 232.47 | 230.55 | 232.16 | 19,322 | +0.46(+0.20%) |
Aug 24, 2016 | 231.09 | 231.78 | 229.16 | 231.70 | 37,064 | +2.69(+1.18%) |
Aug 23, 2016 | 228.39 | 232.16 | 227.78 | 229.01 | 25,146 | +0.69(+0.30%) |
Aug 22, 2016 | 224.85 | 228.39 | 223.62 | 228.31 | 33,955 | -1.92(-0.84%) |
Aug 19, 2016 | 231.32 | 233.09 | 228.78 | 230.24 | 21,690 | -1.39(-0.60%) |
Aug 18, 2016 | 227.70 | 231.85 | 227.62 | 231.62 | 33,514 | +3.31(+1.45%) |
Aug 17, 2016 | 228.85 | 229.55 | 226.93 | 228.31 | 19,591 | -0.69(-0.30%) |
Aug 16, 2016 | 227.31 | 229.78 | 227.08 | 229.01 | 31,350 | +0.31(+0.13%) |
Aug 15, 2016 | 230.01 | 230.39 | 227.08 | 228.70 | 69,006 | -0.69(-0.30%) |
Aug 12, 2016 | 228.01 | 229.47 | 226.54 | 229.39 | 34,554 | +1.15(+0.51%) |
Aug 11, 2016 | 226.31 | 228.31 | 223.77 | 228.24 | 35,961 | +1.93(+0.85%) |
Aug 10, 2016 | 222.62 | 226.70 | 220.85 | 226.31 | 63,714 | +4.08(+1.84%) |
Aug 09, 2016 | 223.54 | 223.54 | 220.31 | 222.23 | 48,276 | -0.38(-0.17%) |
Aug 08, 2016 | 223.23 | 224.85 | 219.46 | 222.62 | 46,736 | -0.85(-0.38%) |
Aug 05, 2016 | 222.93 | 223.70 | 220.85 | 223.47 | 62,633 | +2.85(+1.29%) |
Aug 04, 2016 | 217.15 | 225.31 | 216.77 | 220.62 | 90,555 | +3.31(+1.52%) |
Aug 03, 2016 | 214.23 | 217.54 | 211.23 | 217.31 | 50,153 | +3.08(+1.44%) |
Aug 02, 2016 | 219.46 | 219.46 | 214.07 | 214.23 | 40,825 | -4.85(-2.21%) |
Aug 01, 2016 | 211.69 | 223.62 | 210.61 | 219.08 | 95,301 | -7.39(-3.26%) |
Jul 29, 2016 | 226.78 | 230.24 | 224.24 | 226.47 | 51,482 | -0.85(-0.37%) |
Jul 28, 2016 | 224.00 | 227.47 | 222.58 | 227.31 | 44,134 | +2.08(+0.92%) |
Jul 27, 2016 | 229.93 | 231.01 | 220.08 | 225.24 | 51,569 | -5.23(-2.27%) |
Jul 26, 2016 | 230.93 | 231.70 | 229.01 | 230.47 | 41,890 | +0.15(+0.07%) |
Jul 25, 2016 | 234.86 | 234.86 | 227.01 | 230.32 | 119,939 | -5.23(-2.22%) |
Jul 22, 2016 | 231.55 | 236.17 | 230.09 | 235.55 | 35,578 | +4.00(+1.73%) |
Jul 21, 2016 | 230.09 | 234.16 | 229.55 | 231.55 | 22,966 | +0.15(+0.07%) |
Jul 20, 2016 | 234.24 | 234.94 | 231.24 | 231.39 | 20,736 | -3.31(-1.41%) |
Jul 19, 2016 | 233.70 | 235.94 | 231.70 | 234.70 | 31,198 | -0.54(-0.23%) |
Jul 18, 2016 | 235.55 | 236.01 | 231.55 | 235.24 | 27,955 | -0.54(-0.23%) |
Jul 15, 2016 | 236.71 | 237.40 | 230.93 | 235.78 | 25,765 | +0.23(+0.10%) |
Jul 14, 2016 | 237.47 | 241.86 | 233.09 | 235.55 | 42,264 | -0.23(-0.10%) |
Jul 13, 2016 | 230.09 | 237.94 | 228.47 | 235.78 | 50,229 | +6.39(+2.79%) |
Jul 12, 2016 | 219.23 | 233.01 | 215.54 | 229.39 | 51,875 | +15.63(+7.31%) |
Jul 11, 2016 | 212.23 | 214.23 | 211.92 | 213.77 | 27,796 | +1.39(+0.65%) |
Jul 08, 2016 | 214.07 | 215.23 | 211.69 | 212.38 | 18,611 | +0.00(+0.00%) |
Jul 07, 2016 | 209.46 | 213.00 | 209.46 | 212.38 | 9,887 | +3.69(+1.77%) |
Jul 06, 2016 | 208.92 | 211.15 | 207.61 | 208.69 | 9,740 | -2.31(-1.09%) |
Jul 05, 2016 | 215.54 | 215.54 | 208.61 | 211.00 | 14,041 | -6.00(-2.77%) |