Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 279.97 | 287.29 | 279.97 | 286.69 | 37,730 | +6.81(+2.43%) |
Sep 29, 2016 | 280.93 | 282.90 | 279.33 | 279.88 | 35,514 | -0.48(-0.17%) |
Sep 28, 2016 | 278.68 | 280.38 | 277.16 | 280.36 | 24,899 | +1.88(+0.68%) |
Sep 27, 2016 | 280.09 | 280.09 | 275.10 | 278.48 | 25,519 | +3.45(+1.26%) |
Sep 26, 2016 | 275.03 | 276.48 | 272.78 | 275.02 | 27,397 | -0.69(-0.25%) |
Sep 23, 2016 | 278.25 | 278.25 | 275.35 | 275.72 | 10,015 | -3.00(-1.08%) |
Sep 22, 2016 | 274.28 | 278.72 | 273.56 | 278.72 | 19,869 | +5.60(+2.05%) |
Sep 21, 2016 | 273.80 | 274.65 | 269.86 | 273.12 | 12,826 | +0.36(+0.13%) |
Sep 20, 2016 | 271.95 | 273.63 | 271.19 | 272.76 | 8,088 | -0.42(-0.15%) |
Sep 19, 2016 | 274.26 | 274.79 | 269.71 | 273.18 | 16,412 | -0.76(-0.28%) |
Sep 16, 2016 | 275.89 | 276.07 | 269.26 | 273.94 | 69,522 | -1.01(-0.37%) |
Sep 15, 2016 | 274.45 | 276.04 | 269.74 | 274.95 | 21,151 | +5.23(+1.94%) |
Sep 14, 2016 | 271.63 | 273.46 | 268.24 | 269.73 | 18,260 | -2.40(-0.88%) |
Sep 13, 2016 | 274.67 | 275.93 | 269.95 | 272.12 | 26,197 | -4.38(-1.59%) |
Sep 12, 2016 | 270.33 | 278.73 | 270.33 | 276.51 | 26,486 | +3.16(+1.15%) |
Sep 09, 2016 | 274.37 | 277.73 | 273.07 | 273.35 | 15,286 | -6.14(-2.20%) |
Sep 08, 2016 | 280.18 | 281.12 | 275.91 | 279.49 | 15,557 | -0.43(-0.15%) |
Sep 07, 2016 | 274.62 | 281.13 | 274.62 | 279.92 | 17,588 | +4.37(+1.58%) |
Sep 06, 2016 | 279.53 | 279.53 | 274.18 | 275.55 | 17,761 | -1.98(-0.71%) |
Sep 02, 2016 | 277.72 | 277.53 | 277.53 | 277.53 | 12,827 | -0.18(-0.06%) |
Sep 01, 2016 | 277.62 | 278.69 | 275.77 | 277.71 | 7,945 | +0.08(+0.03%) |
Aug 31, 2016 | 276.40 | 278.42 | 274.24 | 277.63 | 26,452 | +0.98(+0.36%) |
Aug 30, 2016 | 274.50 | 277.65 | 268.31 | 276.64 | 17,353 | +1.69(+0.62%) |
Aug 29, 2016 | 269.81 | 277.20 | 269.81 | 274.95 | 17,913 | +4.25(+1.57%) |
Aug 26, 2016 | 274.26 | 274.26 | 267.75 | 270.70 | 22,167 | -2.54(-0.93%) |
Aug 25, 2016 | 270.89 | 276.74 | 270.31 | 273.24 | 15,596 | +4.18(+1.55%) |
Aug 24, 2016 | 270.59 | 271.33 | 266.55 | 269.06 | 18,007 | -2.03(-0.75%) |
Aug 23, 2016 | 272.83 | 275.50 | 268.60 | 271.09 | 12,798 | +0.19(+0.07%) |
Aug 22, 2016 | 271.09 | 272.10 | 268.75 | 270.90 | 10,455 | -0.56(-0.21%) |
Aug 19, 2016 | 271.33 | 272.01 | 269.43 | 271.46 | 10,278 | +0.01(+0.00%) |
Aug 18, 2016 | 270.38 | 271.87 | 268.45 | 271.45 | 16,348 | +0.70(+0.26%) |
Aug 17, 2016 | 266.02 | 271.74 | 266.02 | 270.75 | 31,446 | +4.31(+1.62%) |
Aug 16, 2016 | 268.32 | 270.08 | 265.02 | 266.44 | 14,526 | -2.84(-1.05%) |
Aug 15, 2016 | 266.53 | 269.28 | 263.66 | 269.28 | 8,557 | +4.00(+1.51%) |
Aug 12, 2016 | 264.29 | 267.48 | 263.10 | 265.27 | 5,116 | +0.49(+0.18%) |
Aug 11, 2016 | 263.83 | 265.84 | 263.40 | 264.79 | 15,580 | +1.45(+0.55%) |
Aug 10, 2016 | 263.09 | 264.66 | 261.00 | 263.33 | 18,277 | +0.38(+0.14%) |
Aug 09, 2016 | 261.16 | 262.95 | 261.16 | 262.95 | 11,795 | +1.22(+0.47%) |
Aug 08, 2016 | 262.61 | 262.61 | 258.91 | 261.74 | 8,282 | +1.06(+0.41%) |
Aug 05, 2016 | 252.37 | 262.29 | 252.14 | 260.67 | 39,210 | +9.36(+3.73%) |
Aug 04, 2016 | 253.36 | 253.36 | 250.50 | 251.31 | 14,784 | -2.13(-0.84%) |
Aug 03, 2016 | 250.25 | 253.45 | 250.25 | 253.44 | 8,043 | +1.77(+0.70%) |
Aug 02, 2016 | 249.60 | 253.83 | 249.60 | 251.67 | 14,466 | -2.50(-0.98%) |
Aug 01, 2016 | 254.30 | 254.30 | 250.64 | 254.16 | 8,595 | +1.02(+0.40%) |
Jul 29, 2016 | 251.89 | 255.21 | 251.89 | 253.14 | 16,248 | -1.95(-0.76%) |
Jul 28, 2016 | 255.74 | 256.08 | 249.75 | 255.09 | 13,728 | -0.01(-0.00%) |
Jul 27, 2016 | 258.66 | 258.90 | 253.23 | 255.10 | 29,527 | -2.93(-1.14%) |
Jul 26, 2016 | 250.61 | 258.03 | 250.61 | 258.03 | 9,642 | +4.29(+1.69%) |
Jul 25, 2016 | 257.06 | 257.06 | 252.23 | 253.75 | 15,044 | -3.24(-1.26%) |
Jul 22, 2016 | 255.45 | 257.34 | 253.36 | 256.99 | 8,400 | +2.82(+1.11%) |
Jul 21, 2016 | 256.44 | 256.44 | 253.75 | 254.18 | 15,944 | -0.88(-0.34%) |
Jul 20, 2016 | 255.85 | 257.82 | 254.38 | 255.05 | 20,404 | -0.80(-0.31%) |
Jul 19, 2016 | 256.08 | 258.71 | 253.70 | 255.85 | 20,320 | -0.49(-0.19%) |
Jul 18, 2016 | 261.16 | 262.55 | 254.99 | 256.34 | 14,734 | -5.00(-1.91%) |
Jul 15, 2016 | 262.52 | 262.97 | 258.23 | 261.34 | 12,151 | +0.28(+0.11%) |
Jul 14, 2016 | 258.50 | 263.09 | 256.38 | 261.05 | 13,435 | +5.64(+2.21%) |
Jul 13, 2016 | 254.34 | 258.18 | 252.76 | 255.41 | 11,638 | -0.86(-0.33%) |
Jul 12, 2016 | 252.01 | 256.88 | 251.66 | 256.27 | 20,866 | +6.35(+2.54%) |
Jul 11, 2016 | 248.49 | 250.05 | 247.81 | 249.92 | 19,137 | +1.82(+0.73%) |
Jul 08, 2016 | 240.85 | 249.54 | 240.69 | 248.09 | 35,201 | +7.41(+3.08%) |
Jul 07, 2016 | 240.69 | 241.61 | 239.32 | 240.69 | 22,529 | -1.98(-0.82%) |
Jul 05, 2016 | 241.79 | 244.09 | 241.79 | 242.67 | 11,388 | -4.82(-1.95%) |