Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 279.88 | 281.23 | 277.86 | 279.67 | 987,219 | +1.27(+0.46%) |
Oct 28, 2016 | 280.09 | 280.67 | 276.83 | 278.40 | 749,175 | -0.48(-0.17%) |
Oct 27, 2016 | 279.99 | 280.76 | 276.32 | 278.89 | 858,345 | +0.11(+0.04%) |
Oct 26, 2016 | 278.81 | 279.48 | 276.07 | 278.78 | 1,402,916 | -1.14(-0.41%) |
Oct 25, 2016 | 280.37 | 282.29 | 279.76 | 279.92 | 964,370 | -1.31(-0.47%) |
Oct 24, 2016 | 286.30 | 286.36 | 280.61 | 281.23 | 1,205,418 | -1.97(-0.70%) |
Oct 21, 2016 | 283.11 | 284.91 | 282.27 | 283.21 | 1,106,545 | -2.97(-1.04%) |
Oct 20, 2016 | 288.99 | 290.71 | 285.85 | 286.17 | 1,389,793 | -2.91(-1.01%) |
Oct 19, 2016 | 292.38 | 292.74 | 289.08 | 289.08 | 992,850 | -3.17(-1.09%) |
Oct 18, 2016 | 291.36 | 294.78 | 291.31 | 292.25 | 859,850 | +1.63(+0.56%) |
Oct 17, 2016 | 291.30 | 292.57 | 289.27 | 290.62 | 761,654 | -0.25(-0.09%) |
Oct 14, 2016 | 290.79 | 292.81 | 287.49 | 290.88 | 964,244 | +4.56(+1.59%) |
Oct 13, 2016 | 285.64 | 287.62 | 282.28 | 286.31 | 703,332 | -1.44(-0.50%) |
Oct 12, 2016 | 288.88 | 290.11 | 287.17 | 287.75 | 610,595 | -0.63(-0.22%) |
Oct 11, 2016 | 292.80 | 292.80 | 287.17 | 288.39 | 680,002 | -5.68(-1.93%) |
Oct 10, 2016 | 295.06 | 296.69 | 293.39 | 294.07 | 562,997 | +1.30(+0.45%) |
Oct 07, 2016 | 292.58 | 293.90 | 291.36 | 292.76 | 963,077 | +0.34(+0.11%) |
Oct 06, 2016 | 293.62 | 294.42 | 291.80 | 292.43 | 863,632 | -1.18(-0.40%) |
Oct 05, 2016 | 293.11 | 294.82 | 291.50 | 293.61 | 861,156 | +1.81(+0.62%) |
Oct 04, 2016 | 295.46 | 296.30 | 291.17 | 291.80 | 868,164 | -3.31(-1.12%) |
Oct 03, 2016 | 296.44 | 298.44 | 293.19 | 295.11 | 759,414 | -1.96(-0.66%) |
Sep 30, 2016 | 295.01 | 298.23 | 293.41 | 297.07 | 707,158 | +4.29(+1.46%) |
Sep 29, 2016 | 295.05 | 298.03 | 290.15 | 292.78 | 811,089 | -3.65(-1.23%) |
Sep 28, 2016 | 298.15 | 298.16 | 294.35 | 296.43 | 611,796 | -0.09(-0.03%) |
Sep 27, 2016 | 294.23 | 297.19 | 293.65 | 296.52 | 603,539 | +0.89(+0.30%) |
Sep 26, 2016 | 297.51 | 298.79 | 294.97 | 295.62 | 594,242 | -4.06(-1.35%) |
Sep 23, 2016 | 304.96 | 305.92 | 299.60 | 299.68 | 670,741 | -6.74(-2.20%) |
Sep 22, 2016 | 306.26 | 308.12 | 305.13 | 306.42 | 679,680 | +2.87(+0.94%) |
Sep 21, 2016 | 301.33 | 304.26 | 300.24 | 303.55 | 595,487 | +3.82(+1.27%) |
Sep 20, 2016 | 304.73 | 304.73 | 299.73 | 299.73 | 563,744 | -1.85(-0.61%) |
Sep 19, 2016 | 302.32 | 305.22 | 300.39 | 301.57 | 668,374 | +1.63(+0.54%) |
Sep 16, 2016 | 297.21 | 300.44 | 295.14 | 299.94 | 1,369,368 | +0.39(+0.13%) |
Sep 15, 2016 | 295.62 | 300.67 | 294.52 | 299.56 | 722,903 | +3.93(+1.33%) |
Sep 14, 2016 | 296.51 | 298.93 | 294.46 | 295.62 | 481,363 | -0.17(-0.06%) |
Sep 13, 2016 | 299.62 | 301.40 | 294.12 | 295.80 | 840,963 | -5.89(-1.95%) |
Sep 12, 2016 | 295.05 | 302.69 | 293.75 | 301.69 | 1,059,917 | +4.85(+1.63%) |
Sep 09, 2016 | 302.97 | 303.38 | 296.80 | 296.84 | 790,901 | -8.36(-2.74%) |
Sep 08, 2016 | 304.90 | 306.06 | 304.21 | 305.20 | 463,775 | -0.95(-0.31%) |
Sep 07, 2016 | 303.13 | 306.24 | 301.61 | 306.15 | 462,113 | +1.60(+0.52%) |
Sep 06, 2016 | 306.37 | 306.93 | 303.05 | 304.55 | 649,813 | -1.85(-0.60%) |
Sep 02, 2016 | 306.94 | 306.40 | 306.40 | 306.40 | 358,109 | +1.38(+0.45%) |
Sep 01, 2016 | 306.62 | 308.02 | 300.56 | 305.02 | 558,229 | -0.52(-0.17%) |
Aug 31, 2016 | 305.31 | 306.56 | 303.79 | 305.55 | 754,502 | -0.74(-0.24%) |
Aug 30, 2016 | 304.74 | 306.82 | 304.33 | 306.29 | 775,148 | +1.79(+0.59%) |
Aug 29, 2016 | 303.14 | 306.06 | 302.91 | 304.49 | 445,499 | +2.21(+0.73%) |
Aug 26, 2016 | 301.40 | 304.58 | 300.19 | 302.29 | 444,899 | +2.11(+0.70%) |
Aug 25, 2016 | 299.77 | 300.88 | 298.69 | 300.18 | 596,609 | -0.50(-0.17%) |
Aug 24, 2016 | 302.74 | 303.65 | 300.06 | 300.68 | 493,180 | -2.57(-0.85%) |
Aug 23, 2016 | 305.05 | 305.05 | 303.15 | 303.26 | 348,646 | +0.59(+0.20%) |
Aug 22, 2016 | 302.95 | 303.43 | 301.19 | 302.66 | 479,557 | -0.41(-0.13%) |
Aug 19, 2016 | 301.34 | 303.83 | 299.56 | 303.07 | 465,191 | +1.03(+0.34%) |
Aug 18, 2016 | 300.60 | 302.13 | 300.60 | 302.04 | 357,499 | +0.56(+0.19%) |
Aug 17, 2016 | 298.97 | 301.74 | 298.59 | 301.48 | 415,312 | +2.47(+0.83%) |
Aug 16, 2016 | 300.68 | 302.17 | 298.95 | 299.01 | 384,352 | -2.99(-0.99%) |
Aug 15, 2016 | 299.77 | 302.84 | 299.55 | 302.00 | 452,993 | +3.37(+1.13%) |
Aug 12, 2016 | 297.33 | 299.01 | 296.51 | 298.63 | 443,275 | -0.64(-0.22%) |
Aug 11, 2016 | 298.38 | 300.43 | 298.38 | 299.27 | 608,461 | +0.77(+0.26%) |
Aug 10, 2016 | 301.01 | 301.01 | 297.74 | 298.50 | 600,344 | -1.80(-0.60%) |
Aug 09, 2016 | 303.44 | 303.44 | 299.96 | 300.30 | 656,642 | -2.48(-0.82%) |
Aug 08, 2016 | 305.10 | 306.24 | 302.16 | 302.77 | 675,922 | -2.49(-0.82%) |
Aug 05, 2016 | 301.63 | 305.68 | 300.59 | 305.27 | 829,286 | +6.92(+2.32%) |
Aug 04, 2016 | 299.50 | 300.71 | 297.86 | 298.34 | 556,382 | -1.56(-0.52%) |
Aug 03, 2016 | 299.02 | 300.58 | 298.44 | 299.90 | 1,008,875 | +0.88(+0.29%) |
Aug 02, 2016 | 298.22 | 299.70 | 297.31 | 299.02 | 915,268 | -1.01(-0.34%) |