Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 281.95 | 284.62 | 281.84 | 283.90 | 21,481 | +1.38(+0.49%) |
Oct 28, 2016 | 281.94 | 283.60 | 280.69 | 282.52 | 13,125 | +0.91(+0.32%) |
Oct 27, 2016 | 280.87 | 284.33 | 274.12 | 281.62 | 12,103 | +0.08(+0.03%) |
Oct 26, 2016 | 285.85 | 288.77 | 279.22 | 281.54 | 9,822 | -5.36(-1.87%) |
Oct 25, 2016 | 284.63 | 286.89 | 283.33 | 286.89 | 20,468 | +1.74(+0.61%) |
Oct 24, 2016 | 283.27 | 285.30 | 283.27 | 285.16 | 13,791 | +2.72(+0.96%) |
Oct 21, 2016 | 279.09 | 283.35 | 278.81 | 282.44 | 19,783 | +1.54(+0.55%) |
Oct 20, 2016 | 284.32 | 284.87 | 277.61 | 280.89 | 20,316 | -3.96(-1.39%) |
Oct 19, 2016 | 284.53 | 285.65 | 282.90 | 284.86 | 25,080 | +1.07(+0.38%) |
Oct 18, 2016 | 284.10 | 285.61 | 282.60 | 283.78 | 17,928 | +1.26(+0.45%) |
Oct 17, 2016 | 285.60 | 285.60 | 282.19 | 282.52 | 20,728 | -2.55(-0.89%) |
Oct 14, 2016 | 286.17 | 288.78 | 283.90 | 285.07 | 23,119 | +0.93(+0.33%) |
Oct 13, 2016 | 284.87 | 286.24 | 282.99 | 284.14 | 26,986 | -3.11(-1.08%) |
Oct 12, 2016 | 285.42 | 288.88 | 285.42 | 287.26 | 17,461 | +0.36(+0.13%) |
Oct 11, 2016 | 288.46 | 288.46 | 284.98 | 286.89 | 34,272 | -0.96(-0.33%) |
Oct 10, 2016 | 287.80 | 289.71 | 286.07 | 287.85 | 16,187 | +1.62(+0.57%) |
Oct 07, 2016 | 285.73 | 288.06 | 283.31 | 286.23 | 27,111 | -0.20(-0.07%) |
Oct 06, 2016 | 279.29 | 288.30 | 279.29 | 286.44 | 20,321 | +0.95(+0.33%) |
Oct 05, 2016 | 286.24 | 287.87 | 284.41 | 285.49 | 31,549 | +1.13(+0.40%) |
Oct 04, 2016 | 284.88 | 286.81 | 283.90 | 284.36 | 16,801 | +0.78(+0.28%) |
Oct 03, 2016 | 284.68 | 286.84 | 282.24 | 283.58 | 15,561 | -3.14(-1.10%) |
Sep 30, 2016 | 280.00 | 287.31 | 280.00 | 286.72 | 37,726 | +6.81(+2.43%) |
Sep 29, 2016 | 280.95 | 282.92 | 279.36 | 279.91 | 35,511 | -0.48(-0.17%) |
Sep 28, 2016 | 278.71 | 280.41 | 277.19 | 280.39 | 24,897 | +1.88(+0.68%) |
Sep 27, 2016 | 280.12 | 280.12 | 275.12 | 278.50 | 25,516 | +3.45(+1.26%) |
Sep 26, 2016 | 275.06 | 276.50 | 272.81 | 275.05 | 27,394 | -0.69(-0.25%) |
Sep 23, 2016 | 278.28 | 278.28 | 275.37 | 275.74 | 10,014 | -3.00(-1.08%) |
Sep 22, 2016 | 274.31 | 278.75 | 273.59 | 278.75 | 19,867 | +5.60(+2.05%) |
Sep 21, 2016 | 273.83 | 274.68 | 269.89 | 273.15 | 12,824 | +0.36(+0.13%) |
Sep 20, 2016 | 271.98 | 273.66 | 271.22 | 272.79 | 8,087 | -0.42(-0.15%) |
Sep 19, 2016 | 274.29 | 274.82 | 269.73 | 273.21 | 16,410 | -0.76(-0.28%) |
Sep 16, 2016 | 275.92 | 276.10 | 269.29 | 273.97 | 69,515 | -1.01(-0.37%) |
Sep 15, 2016 | 274.48 | 276.07 | 269.76 | 274.98 | 21,149 | +5.23(+1.94%) |
Sep 14, 2016 | 271.65 | 273.49 | 268.26 | 269.75 | 18,258 | -2.40(-0.88%) |
Sep 13, 2016 | 274.69 | 275.96 | 269.98 | 272.15 | 26,194 | -4.38(-1.59%) |
Sep 12, 2016 | 270.36 | 278.76 | 270.36 | 276.54 | 26,484 | +3.16(+1.15%) |
Sep 09, 2016 | 274.39 | 277.75 | 273.10 | 273.38 | 15,285 | -6.14(-2.20%) |
Sep 08, 2016 | 280.21 | 281.15 | 275.94 | 279.52 | 15,556 | -0.43(-0.15%) |
Sep 07, 2016 | 274.65 | 281.16 | 274.65 | 279.95 | 17,586 | +4.37(+1.58%) |
Sep 06, 2016 | 279.56 | 279.56 | 274.21 | 275.58 | 17,760 | -1.98(-0.71%) |
Sep 02, 2016 | 277.75 | 277.56 | 277.56 | 277.56 | 12,826 | -0.18(-0.06%) |
Sep 01, 2016 | 277.65 | 278.72 | 275.80 | 277.74 | 7,944 | +0.08(+0.03%) |
Aug 31, 2016 | 276.43 | 278.45 | 274.27 | 277.66 | 26,450 | +0.98(+0.36%) |
Aug 30, 2016 | 274.53 | 277.68 | 268.33 | 276.67 | 17,351 | +1.70(+0.62%) |
Aug 29, 2016 | 269.84 | 277.22 | 269.84 | 274.98 | 17,911 | +4.25(+1.57%) |
Aug 26, 2016 | 274.29 | 274.29 | 267.77 | 270.73 | 22,165 | -2.54(-0.93%) |
Aug 25, 2016 | 270.91 | 276.77 | 270.34 | 273.27 | 15,595 | +4.18(+1.55%) |
Aug 24, 2016 | 270.62 | 271.36 | 266.58 | 269.09 | 18,005 | -2.03(-0.75%) |
Aug 23, 2016 | 272.86 | 275.53 | 268.62 | 271.12 | 12,796 | +0.19(+0.07%) |
Aug 22, 2016 | 271.12 | 272.12 | 268.78 | 270.92 | 10,454 | -0.56(-0.21%) |
Aug 19, 2016 | 271.36 | 272.03 | 269.45 | 271.49 | 10,277 | +0.01(+0.00%) |
Aug 18, 2016 | 270.41 | 271.90 | 268.48 | 271.48 | 16,347 | +0.70(+0.26%) |
Aug 17, 2016 | 266.05 | 271.77 | 266.05 | 270.78 | 31,443 | +4.31(+1.62%) |
Aug 16, 2016 | 268.35 | 270.10 | 265.05 | 266.47 | 14,524 | -2.84(-1.05%) |
Aug 15, 2016 | 266.56 | 269.31 | 263.68 | 269.31 | 8,556 | +4.00(+1.51%) |
Aug 12, 2016 | 264.31 | 267.50 | 263.13 | 265.30 | 5,116 | +0.49(+0.18%) |
Aug 11, 2016 | 263.86 | 265.87 | 263.43 | 264.81 | 15,578 | +1.45(+0.55%) |
Aug 10, 2016 | 263.12 | 264.69 | 261.03 | 263.36 | 18,275 | +0.38(+0.14%) |
Aug 09, 2016 | 261.19 | 262.98 | 261.19 | 262.98 | 11,794 | +1.22(+0.47%) |
Aug 08, 2016 | 262.64 | 262.64 | 258.94 | 261.76 | 8,281 | +1.06(+0.41%) |
Aug 05, 2016 | 252.40 | 262.32 | 252.16 | 260.70 | 39,207 | +9.36(+3.73%) |
Aug 04, 2016 | 253.38 | 253.38 | 250.53 | 251.34 | 14,783 | -2.13(-0.84%) |
Aug 03, 2016 | 250.27 | 253.48 | 250.27 | 253.47 | 8,042 | +1.77(+0.70%) |
Aug 02, 2016 | 249.62 | 253.86 | 249.62 | 251.69 | 14,465 | -2.50(-0.98%) |