Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 278.09 | 280.49 | 277.68 | 279.95 | 687,712 | +1.98(+0.71%) |
Aug 30, 2016 | 280.41 | 280.53 | 276.67 | 277.97 | 802,991 | -2.06(-0.74%) |
Aug 29, 2016 | 277.98 | 281.32 | 277.91 | 280.03 | 609,820 | +1.78(+0.64%) |
Aug 26, 2016 | 283.57 | 284.00 | 276.90 | 278.25 | 927,889 | -5.92(-2.08%) |
Aug 25, 2016 | 283.70 | 285.58 | 283.38 | 284.17 | 404,954 | -0.28(-0.10%) |
Aug 24, 2016 | 284.48 | 286.69 | 283.71 | 284.45 | 394,401 | -0.70(-0.25%) |
Aug 23, 2016 | 287.24 | 287.80 | 284.77 | 285.15 | 405,273 | -1.38(-0.48%) |
Aug 22, 2016 | 286.00 | 288.67 | 285.98 | 286.53 | 467,073 | +0.81(+0.28%) |
Aug 19, 2016 | 285.12 | 287.57 | 284.66 | 285.72 | 367,512 | -0.29(-0.10%) |
Aug 18, 2016 | 286.24 | 286.32 | 284.40 | 286.01 | 365,603 | +0.28(+0.10%) |
Aug 17, 2016 | 285.92 | 286.06 | 283.32 | 285.73 | 392,155 | -0.19(-0.07%) |
Aug 16, 2016 | 285.83 | 287.38 | 285.02 | 285.92 | 498,978 | -1.22(-0.42%) |
Aug 15, 2016 | 286.70 | 287.75 | 285.91 | 287.14 | 410,917 | +0.41(+0.14%) |
Aug 12, 2016 | 286.54 | 287.52 | 285.15 | 286.73 | 435,880 | -1.37(-0.48%) |
Aug 11, 2016 | 288.88 | 291.56 | 287.85 | 288.10 | 604,869 | -0.36(-0.12%) |
Aug 10, 2016 | 287.21 | 289.09 | 286.40 | 288.46 | 480,435 | +1.75(+0.61%) |
Aug 09, 2016 | 288.52 | 288.60 | 285.96 | 286.71 | 362,959 | -0.94(-0.33%) |
Aug 08, 2016 | 289.55 | 290.63 | 287.16 | 287.65 | 286,124 | -2.83(-0.97%) |
Aug 05, 2016 | 289.07 | 291.18 | 288.40 | 290.48 | 653,972 | +1.77(+0.61%) |
Aug 04, 2016 | 287.25 | 289.95 | 286.88 | 288.71 | 504,559 | +2.03(+0.71%) |
Aug 03, 2016 | 287.62 | 288.63 | 285.41 | 286.68 | 703,367 | -0.34(-0.12%) |
Aug 02, 2016 | 287.00 | 288.54 | 284.19 | 287.02 | 697,751 | -1.99(-0.69%) |
Aug 01, 2016 | 290.63 | 291.68 | 288.42 | 289.01 | 673,327 | -1.62(-0.56%) |
Jul 29, 2016 | 288.66 | 291.91 | 286.82 | 290.63 | 829,765 | +1.96(+0.68%) |
Jul 28, 2016 | 278.80 | 292.84 | 275.01 | 288.67 | 2,382,089 | +11.16(+4.02%) |
Jul 27, 2016 | 281.95 | 283.31 | 276.94 | 277.51 | 979,420 | -4.26(-1.51%) |
Jul 26, 2016 | 280.00 | 284.66 | 278.93 | 281.77 | 1,060,296 | +3.03(+1.09%) |
Jul 25, 2016 | 273.31 | 278.78 | 271.75 | 278.74 | 772,741 | +4.77(+1.74%) |
Jul 22, 2016 | 272.60 | 274.26 | 270.99 | 273.97 | 425,701 | +2.64(+0.97%) |
Jul 21, 2016 | 273.49 | 273.95 | 270.32 | 271.33 | 468,758 | -2.81(-1.03%) |
Jul 20, 2016 | 273.66 | 275.47 | 273.18 | 274.14 | 542,040 | +0.92(+0.34%) |
Jul 19, 2016 | 270.15 | 273.73 | 266.81 | 273.22 | 902,840 | -1.06(-0.39%) |
Jul 18, 2016 | 274.95 | 275.93 | 274.13 | 274.28 | 570,538 | +0.65(+0.24%) |
Jul 15, 2016 | 279.36 | 279.46 | 273.43 | 273.63 | 512,161 | -4.02(-1.45%) |
Jul 14, 2016 | 277.13 | 278.00 | 275.52 | 277.65 | 393,142 | +1.43(+0.52%) |
Jul 13, 2016 | 277.13 | 277.13 | 274.02 | 276.22 | 459,629 | +0.09(+0.03%) |
Jul 12, 2016 | 278.25 | 278.86 | 274.59 | 276.13 | 492,201 | -1.73(-0.62%) |
Jul 11, 2016 | 281.65 | 281.65 | 277.70 | 277.86 | 548,503 | -2.75(-0.98%) |
Jul 08, 2016 | 277.73 | 280.81 | 275.28 | 280.61 | 573,036 | +5.33(+1.94%) |
Jul 07, 2016 | 276.71 | 277.59 | 274.32 | 275.28 | 468,803 | -0.47(-0.17%) |
Jul 05, 2016 | 272.54 | 277.20 | 272.51 | 275.75 | 747,893 | +1.52(+0.55%) |
Jul 01, 2016 | 271.88 | 274.23 | 274.23 | 274.23 | 693,400 | +3.13(+1.15%) |
Jun 30, 2016 | 274.00 | 274.00 | 269.94 | 271.10 | 1,063,401 | -2.57(-0.94%) |
Jun 29, 2016 | 272.40 | 274.79 | 272.38 | 273.67 | 855,854 | +2.24(+0.83%) |
Jun 28, 2016 | 269.37 | 271.67 | 267.51 | 271.43 | 732,852 | +3.70(+1.38%) |
Jun 27, 2016 | 265.55 | 269.83 | 265.30 | 267.73 | 1,185,429 | +0.07(+0.03%) |
Jun 24, 2016 | 255.01 | 269.33 | 255.01 | 267.66 | 1,475,085 | +3.41(+1.29%) |
Jun 23, 2016 | 264.29 | 265.60 | 262.56 | 264.25 | 448,142 | +1.50(+0.57%) |
Jun 22, 2016 | 261.74 | 264.19 | 261.01 | 262.75 | 458,044 | +1.98(+0.76%) |
Jun 21, 2016 | 261.22 | 262.83 | 260.28 | 260.77 | 395,876 | -0.87(-0.33%) |
Jun 20, 2016 | 261.82 | 264.77 | 259.60 | 261.64 | 491,846 | +1.66(+0.64%) |
Jun 17, 2016 | 259.35 | 260.92 | 258.38 | 259.98 | 806,714 | +0.17(+0.07%) |
Jun 16, 2016 | 258.98 | 259.98 | 258.01 | 259.81 | 454,655 | -0.65(-0.25%) |
Jun 15, 2016 | 259.66 | 262.85 | 258.25 | 260.46 | 476,928 | +0.81(+0.31%) |
Jun 14, 2016 | 259.30 | 260.25 | 257.52 | 259.65 | 533,772 | -0.19(-0.07%) |
Jun 13, 2016 | 260.62 | 262.81 | 259.67 | 259.84 | 573,178 | -1.20(-0.46%) |
Jun 10, 2016 | 260.07 | 263.46 | 259.56 | 261.04 | 529,443 | -1.31(-0.50%) |
Jun 09, 2016 | 261.23 | 264.37 | 260.46 | 262.35 | 471,609 | +0.94(+0.36%) |
Jun 08, 2016 | 259.88 | 262.14 | 259.60 | 261.41 | 424,476 | +1.13(+0.43%) |
Jun 07, 2016 | 258.63 | 261.26 | 258.45 | 260.28 | 550,104 | +1.51(+0.58%) |
Jun 06, 2016 | 258.96 | 259.34 | 257.14 | 258.77 | 633,863 | -0.76(-0.29%) |
Jun 03, 2016 | 262.38 | 262.50 | 258.37 | 259.53 | 612,164 | -3.16(-1.20%) |
Jun 02, 2016 | 263.19 | 263.62 | 260.11 | 262.69 | 732,436 | -0.85(-0.32%) |