Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 363.29 | 371.63 | 362.33 | 369.60 | 69,061 | +7.95(+2.20%) |
Sep 29, 2016 | 364.89 | 368.88 | 361.59 | 361.65 | 41,312 | -3.75(-1.02%) |
Sep 28, 2016 | 359.69 | 366.55 | 356.99 | 365.39 | 46,696 | +4.27(+1.18%) |
Sep 27, 2016 | 360.73 | 363.51 | 356.03 | 361.12 | 38,710 | +0.40(+0.11%) |
Sep 26, 2016 | 354.87 | 367.43 | 353.48 | 360.73 | 87,212 | +3.67(+1.03%) |
Sep 23, 2016 | 360.84 | 368.42 | 355.64 | 357.06 | 42,038 | -5.80(-1.60%) |
Sep 22, 2016 | 357.31 | 364.03 | 357.31 | 362.86 | 44,730 | +5.36(+1.50%) |
Sep 21, 2016 | 351.46 | 358.11 | 351.46 | 357.50 | 51,692 | +6.84(+1.95%) |
Sep 20, 2016 | 356.21 | 356.54 | 348.66 | 350.66 | 48,979 | -4.87(-1.37%) |
Sep 19, 2016 | 359.16 | 359.16 | 354.50 | 355.54 | 74,489 | -1.87(-0.52%) |
Sep 16, 2016 | 361.31 | 362.34 | 357.11 | 357.40 | 189,545 | -5.71(-1.57%) |
Sep 15, 2016 | 362.26 | 365.40 | 360.71 | 363.11 | 43,356 | +0.85(+0.24%) |
Sep 14, 2016 | 359.07 | 363.86 | 359.07 | 362.26 | 58,630 | +2.10(+0.58%) |
Sep 13, 2016 | 362.44 | 367.74 | 358.55 | 360.16 | 65,591 | -4.14(-1.14%) |
Sep 12, 2016 | 360.23 | 368.57 | 356.01 | 364.30 | 51,830 | +2.17(+0.60%) |
Sep 09, 2016 | 369.15 | 369.15 | 361.40 | 362.13 | 62,039 | -9.76(-2.62%) |
Sep 08, 2016 | 374.80 | 376.69 | 369.17 | 371.89 | 44,345 | -3.36(-0.90%) |
Sep 07, 2016 | 375.47 | 376.56 | 368.80 | 375.25 | 50,016 | +0.29(+0.08%) |
Sep 06, 2016 | 378.59 | 378.59 | 372.06 | 374.96 | 63,968 | -3.97(-1.05%) |
Sep 02, 2016 | 377.14 | 378.93 | 378.93 | 378.93 | 39,410 | +3.96(+1.06%) |
Sep 01, 2016 | 373.73 | 375.45 | 368.81 | 374.97 | 24,576 | +2.80(+0.75%) |
Aug 31, 2016 | 375.57 | 378.98 | 370.08 | 372.17 | 33,270 | -4.49(-1.19%) |
Aug 30, 2016 | 378.05 | 379.69 | 374.28 | 376.66 | 25,037 | -1.48(-0.39%) |
Aug 29, 2016 | 370.36 | 379.19 | 365.36 | 378.14 | 30,146 | +7.58(+2.05%) |
Aug 26, 2016 | 377.29 | 378.06 | 368.79 | 370.56 | 35,567 | -4.90(-1.31%) |
Aug 25, 2016 | 373.19 | 378.22 | 372.08 | 375.47 | 32,112 | +0.50(+0.13%) |
Aug 24, 2016 | 378.81 | 379.08 | 373.67 | 374.97 | 20,865 | -4.64(-1.22%) |
Aug 23, 2016 | 376.51 | 381.62 | 376.08 | 379.61 | 37,734 | +3.41(+0.91%) |
Aug 22, 2016 | 374.56 | 377.64 | 367.93 | 376.20 | 19,986 | +0.87(+0.23%) |
Aug 19, 2016 | 372.37 | 375.81 | 369.97 | 375.34 | 26,574 | +1.84(+0.49%) |
Aug 18, 2016 | 367.65 | 373.85 | 367.65 | 373.50 | 18,872 | +4.73(+1.28%) |
Aug 17, 2016 | 372.43 | 372.43 | 367.70 | 368.77 | 17,883 | -3.44(-0.92%) |
Aug 16, 2016 | 369.65 | 375.88 | 369.65 | 372.21 | 30,390 | +0.85(+0.23%) |
Aug 15, 2016 | 368.06 | 371.90 | 366.24 | 371.36 | 34,908 | +3.40(+0.92%) |
Aug 12, 2016 | 368.99 | 369.63 | 366.55 | 367.96 | 22,981 | -1.32(-0.36%) |
Aug 11, 2016 | 367.94 | 372.28 | 366.19 | 369.28 | 23,747 | +0.93(+0.25%) |
Aug 10, 2016 | 364.62 | 369.21 | 363.39 | 368.36 | 21,245 | +1.77(+0.48%) |
Aug 09, 2016 | 365.65 | 368.64 | 364.97 | 366.59 | 19,731 | -1.95(-0.53%) |
Aug 08, 2016 | 368.46 | 372.95 | 366.55 | 368.54 | 20,662 | +0.04(+0.01%) |
Aug 05, 2016 | 372.21 | 374.78 | 367.41 | 368.50 | 24,504 | -1.15(-0.31%) |
Aug 04, 2016 | 370.50 | 371.51 | 366.83 | 369.64 | 20,335 | +0.15(+0.04%) |
Aug 03, 2016 | 363.47 | 370.30 | 363.19 | 369.49 | 54,410 | +5.69(+1.56%) |
Aug 02, 2016 | 368.31 | 368.31 | 360.25 | 363.80 | 32,728 | -4.41(-1.20%) |
Aug 01, 2016 | 365.84 | 371.09 | 363.30 | 368.21 | 42,148 | +1.19(+0.32%) |
Jul 29, 2016 | 375.13 | 380.93 | 366.52 | 367.02 | 66,413 | -10.74(-2.84%) |
Jul 28, 2016 | 363.13 | 384.19 | 355.94 | 377.76 | 108,099 | +18.20(+5.06%) |
Jul 27, 2016 | 358.63 | 364.03 | 356.46 | 359.56 | 32,173 | +1.15(+0.32%) |
Jul 26, 2016 | 358.91 | 360.63 | 356.67 | 358.41 | 26,751 | -0.81(-0.22%) |
Jul 25, 2016 | 360.90 | 360.90 | 358.42 | 359.21 | 19,339 | -1.08(-0.30%) |
Jul 22, 2016 | 359.92 | 361.20 | 356.82 | 360.30 | 33,923 | +0.55(+0.15%) |
Jul 21, 2016 | 362.36 | 362.36 | 358.37 | 359.75 | 24,725 | -4.25(-1.17%) |
Jul 20, 2016 | 364.25 | 364.67 | 362.79 | 364.00 | 22,776 | -0.25(-0.07%) |
Jul 19, 2016 | 364.39 | 365.74 | 362.27 | 364.25 | 18,588 | +0.09(+0.03%) |
Jul 18, 2016 | 369.47 | 371.57 | 363.49 | 364.15 | 25,320 | -5.70(-1.54%) |
Jul 15, 2016 | 360.78 | 370.20 | 356.90 | 369.85 | 47,822 | +9.01(+2.50%) |
Jul 14, 2016 | 360.53 | 363.42 | 358.54 | 360.84 | 22,814 | +1.29(+0.36%) |
Jul 13, 2016 | 358.50 | 359.77 | 353.97 | 359.56 | 40,039 | -0.43(-0.12%) |
Jul 12, 2016 | 356.14 | 360.32 | 356.14 | 359.99 | 52,042 | +4.11(+1.15%) |
Jul 11, 2016 | 354.39 | 356.69 | 352.50 | 355.88 | 25,905 | +3.13(+0.89%) |
Jul 08, 2016 | 351.37 | 358.61 | 349.36 | 352.75 | 31,541 | +3.39(+0.97%) |
Jul 07, 2016 | 347.67 | 351.63 | 342.98 | 349.36 | 41,015 | +0.96(+0.28%) |
Jul 06, 2016 | 346.60 | 350.25 | 346.47 | 348.40 | 53,058 | -0.03(-0.01%) |
Jul 05, 2016 | 350.43 | 350.77 | 345.25 | 348.43 | 42,200 | -3.17(-0.90%) |