Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 345.33 | 346.69 | 341.62 | 345.08 | 45,479 | -1.02(-0.29%) |
Oct 28, 2016 | 343.10 | 349.81 | 343.10 | 346.09 | 41,939 | +1.68(+0.49%) |
Oct 27, 2016 | 345.66 | 346.67 | 335.69 | 344.42 | 116,245 | +2.34(+0.68%) |
Oct 26, 2016 | 344.31 | 345.10 | 339.27 | 342.07 | 34,391 | -3.06(-0.89%) |
Oct 25, 2016 | 348.83 | 348.83 | 344.62 | 345.13 | 25,544 | -4.16(-1.19%) |
Oct 24, 2016 | 344.38 | 350.49 | 344.38 | 349.29 | 28,847 | +5.10(+1.48%) |
Oct 21, 2016 | 345.28 | 345.87 | 342.37 | 344.19 | 47,990 | -1.83(-0.53%) |
Oct 20, 2016 | 349.85 | 352.99 | 344.12 | 346.02 | 32,897 | -4.90(-1.40%) |
Oct 19, 2016 | 350.19 | 352.42 | 349.67 | 350.91 | 25,042 | +1.61(+0.46%) |
Oct 18, 2016 | 351.18 | 351.95 | 347.84 | 349.30 | 33,743 | +0.48(+0.14%) |
Oct 17, 2016 | 350.39 | 350.99 | 347.34 | 348.82 | 42,309 | +0.01(+0.00%) |
Oct 14, 2016 | 346.90 | 349.59 | 346.33 | 348.81 | 23,417 | +3.12(+0.90%) |
Oct 13, 2016 | 346.19 | 348.93 | 344.35 | 345.70 | 31,949 | -2.72(-0.78%) |
Oct 12, 2016 | 347.83 | 350.89 | 346.75 | 348.42 | 50,408 | -0.01(-0.00%) |
Oct 11, 2016 | 349.50 | 349.50 | 344.51 | 348.43 | 55,926 | -2.37(-0.67%) |
Oct 10, 2016 | 347.24 | 352.74 | 347.89 | 350.79 | 47,239 | +3.56(+1.02%) |
Oct 07, 2016 | 353.28 | 353.40 | 345.57 | 347.24 | 63,747 | -7.18(-2.03%) |
Oct 06, 2016 | 351.35 | 355.36 | 348.94 | 354.42 | 82,273 | +2.82(+0.80%) |
Oct 05, 2016 | 358.26 | 359.18 | 350.60 | 351.59 | 98,529 | -7.09(-1.98%) |
Oct 04, 2016 | 365.43 | 366.54 | 357.60 | 358.69 | 44,769 | -6.72(-1.84%) |
Oct 03, 2016 | 370.19 | 372.04 | 364.76 | 365.41 | 46,033 | -4.12(-1.12%) |
Sep 30, 2016 | 363.23 | 371.57 | 362.27 | 369.53 | 69,073 | +7.94(+2.20%) |
Sep 29, 2016 | 364.82 | 368.82 | 361.53 | 361.59 | 41,319 | -3.74(-1.02%) |
Sep 28, 2016 | 359.63 | 366.48 | 356.93 | 365.33 | 46,704 | +4.27(+1.18%) |
Sep 27, 2016 | 360.67 | 363.45 | 355.97 | 361.06 | 38,716 | +0.40(+0.11%) |
Sep 26, 2016 | 354.81 | 367.36 | 353.42 | 360.67 | 87,227 | +3.67(+1.03%) |
Sep 23, 2016 | 360.78 | 368.35 | 355.58 | 357.00 | 42,045 | -5.80(-1.60%) |
Sep 22, 2016 | 357.25 | 363.97 | 357.25 | 362.80 | 44,738 | +5.36(+1.50%) |
Sep 21, 2016 | 351.40 | 358.05 | 351.40 | 357.44 | 51,701 | +6.83(+1.95%) |
Sep 20, 2016 | 356.15 | 356.47 | 348.60 | 350.60 | 48,988 | -4.87(-1.37%) |
Sep 19, 2016 | 359.10 | 359.10 | 354.43 | 355.48 | 74,502 | -1.87(-0.52%) |
Sep 16, 2016 | 361.25 | 362.27 | 357.05 | 357.34 | 189,578 | -5.71(-1.57%) |
Sep 15, 2016 | 362.20 | 365.34 | 360.65 | 363.05 | 43,364 | +0.85(+0.24%) |
Sep 14, 2016 | 359.01 | 363.80 | 359.01 | 362.20 | 58,640 | +2.10(+0.58%) |
Sep 13, 2016 | 362.38 | 367.68 | 358.49 | 360.10 | 65,603 | -4.14(-1.14%) |
Sep 12, 2016 | 360.17 | 368.51 | 355.95 | 364.24 | 51,839 | +2.17(+0.60%) |
Sep 09, 2016 | 369.09 | 369.09 | 361.34 | 362.07 | 62,050 | -9.76(-2.62%) |
Sep 08, 2016 | 374.73 | 376.62 | 369.11 | 371.83 | 44,353 | -3.36(-0.90%) |
Sep 07, 2016 | 375.40 | 376.50 | 368.73 | 375.19 | 50,024 | +0.29(+0.08%) |
Sep 06, 2016 | 378.52 | 378.52 | 372.00 | 374.90 | 63,979 | -3.97(-1.05%) |
Sep 02, 2016 | 377.07 | 378.87 | 378.87 | 378.87 | 39,417 | +3.96(+1.06%) |
Sep 01, 2016 | 373.66 | 375.38 | 368.75 | 374.90 | 24,580 | +2.79(+0.75%) |
Aug 31, 2016 | 375.50 | 378.92 | 370.02 | 372.11 | 33,276 | -4.48(-1.19%) |
Aug 30, 2016 | 377.98 | 379.62 | 374.22 | 376.59 | 25,041 | -1.48(-0.39%) |
Aug 29, 2016 | 370.29 | 379.12 | 365.30 | 378.08 | 30,151 | +7.58(+2.05%) |
Aug 26, 2016 | 377.22 | 377.99 | 368.72 | 370.50 | 35,573 | -4.90(-1.31%) |
Aug 25, 2016 | 373.13 | 378.15 | 372.01 | 375.40 | 32,118 | +0.50(+0.13%) |
Aug 24, 2016 | 378.75 | 379.01 | 373.60 | 374.90 | 20,868 | -4.64(-1.22%) |
Aug 23, 2016 | 376.45 | 381.56 | 376.02 | 379.54 | 37,741 | +3.40(+0.90%) |
Aug 22, 2016 | 374.49 | 377.58 | 367.87 | 376.14 | 19,989 | +0.87(+0.23%) |
Aug 19, 2016 | 372.31 | 375.75 | 369.90 | 375.27 | 26,578 | +1.84(+0.49%) |
Aug 18, 2016 | 367.58 | 373.78 | 367.58 | 373.43 | 18,875 | +4.73(+1.28%) |
Aug 17, 2016 | 372.37 | 372.37 | 367.63 | 368.70 | 17,887 | -3.44(-0.92%) |
Aug 16, 2016 | 369.59 | 375.81 | 369.59 | 372.14 | 30,395 | +0.85(+0.23%) |
Aug 15, 2016 | 367.99 | 371.83 | 366.18 | 371.30 | 34,914 | +3.40(+0.92%) |
Aug 12, 2016 | 368.93 | 369.56 | 366.48 | 367.90 | 22,985 | -1.32(-0.36%) |
Aug 11, 2016 | 367.87 | 372.21 | 366.12 | 369.22 | 23,751 | +0.93(+0.25%) |
Aug 10, 2016 | 364.56 | 369.15 | 363.33 | 368.29 | 21,249 | +1.77(+0.48%) |
Aug 09, 2016 | 365.58 | 368.57 | 364.91 | 366.53 | 19,735 | -1.95(-0.53%) |
Aug 08, 2016 | 368.40 | 372.88 | 366.48 | 368.47 | 20,666 | +0.04(+0.01%) |
Aug 05, 2016 | 372.14 | 374.72 | 367.35 | 368.43 | 24,508 | -1.15(-0.31%) |
Aug 04, 2016 | 370.44 | 371.45 | 366.77 | 369.58 | 20,339 | +0.15(+0.04%) |
Aug 03, 2016 | 363.41 | 370.23 | 363.13 | 369.43 | 54,420 | +5.69(+1.56%) |
Aug 02, 2016 | 368.25 | 368.25 | 360.19 | 363.74 | 32,733 | -4.41(-1.20%) |