Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 297.73 | 298.29 | 292.37 | 294.48 | 1,061,755 | -4.02(-1.35%) |
Nov 29, 2016 | 295.18 | 302.36 | 293.86 | 298.50 | 496,956 | +1.88(+0.63%) |
Nov 28, 2016 | 294.25 | 298.75 | 294.25 | 296.62 | 485,235 | +1.28(+0.43%) |
Nov 25, 2016 | 293.59 | 296.76 | 292.66 | 295.35 | 270,999 | +1.35(+0.46%) |
Nov 23, 2016 | 294.00 | 294.00 | 294.00 | 0 | -5.00(-1.67%) | |
Nov 22, 2016 | 292.88 | 300.09 | 291.68 | 299.00 | 605,743 | +6.97(+2.39%) |
Nov 21, 2016 | 290.64 | 293.47 | 289.84 | 292.02 | 438,069 | +2.35(+0.81%) |
Nov 18, 2016 | 288.36 | 291.68 | 287.85 | 289.68 | 615,750 | +1.83(+0.63%) |
Nov 17, 2016 | 291.27 | 293.47 | 287.16 | 287.85 | 512,283 | -4.21(-1.44%) |
Nov 16, 2016 | 290.76 | 292.24 | 287.54 | 292.06 | 551,852 | -0.31(-0.11%) |
Nov 15, 2016 | 287.83 | 298.87 | 287.04 | 292.37 | 1,176,106 | +5.34(+1.86%) |
Nov 14, 2016 | 281.26 | 287.73 | 273.43 | 287.04 | 1,032,046 | +6.00(+2.13%) |
Nov 11, 2016 | 286.09 | 289.19 | 280.56 | 281.04 | 989,018 | -4.97(-1.74%) |
Nov 10, 2016 | 300.29 | 300.29 | 278.70 | 286.01 | 1,874,989 | -14.81(-4.92%) |
Nov 09, 2016 | 300.18 | 302.99 | 296.65 | 300.82 | 932,547 | -7.19(-2.34%) |
Nov 08, 2016 | 303.85 | 309.70 | 302.40 | 308.01 | 826,347 | +5.28(+1.75%) |
Nov 07, 2016 | 297.26 | 303.24 | 295.45 | 302.73 | 880,421 | +8.32(+2.82%) |
Nov 04, 2016 | 293.14 | 294.91 | 288.65 | 294.41 | 1,816,653 | +1.56(+0.53%) |
Nov 03, 2016 | 300.58 | 300.58 | 292.32 | 292.85 | 1,227,524 | -6.45(-2.16%) |
Nov 02, 2016 | 300.92 | 302.37 | 296.75 | 299.30 | 1,069,411 | -1.33(-0.44%) |
Nov 01, 2016 | 309.33 | 309.33 | 300.40 | 300.63 | 1,030,678 | -8.28(-2.68%) |
Oct 31, 2016 | 306.58 | 310.58 | 302.82 | 308.90 | 491,457 | +2.00(+0.65%) |
Oct 28, 2016 | 304.55 | 307.50 | 302.91 | 306.90 | 544,326 | +2.95(+0.97%) |
Oct 27, 2016 | 318.26 | 319.89 | 302.75 | 303.96 | 1,151,172 | -14.14(-4.44%) |
Oct 26, 2016 | 322.31 | 323.31 | 317.62 | 318.09 | 442,416 | -4.59(-1.42%) |
Oct 25, 2016 | 320.25 | 323.44 | 317.96 | 322.68 | 468,954 | +0.96(+0.30%) |
Oct 24, 2016 | 321.62 | 323.58 | 319.17 | 321.73 | 373,737 | +1.90(+0.60%) |
Oct 21, 2016 | 315.98 | 320.85 | 315.36 | 319.82 | 399,344 | +1.67(+0.52%) |
Oct 20, 2016 | 319.43 | 319.73 | 316.18 | 318.15 | 707,846 | -0.46(-0.14%) |
Oct 19, 2016 | 317.65 | 319.13 | 313.82 | 318.61 | 625,752 | +2.22(+0.70%) |
Oct 18, 2016 | 313.31 | 318.55 | 313.05 | 316.39 | 384,710 | +4.14(+1.33%) |
Oct 17, 2016 | 312.53 | 314.71 | 310.45 | 312.25 | 331,085 | -0.49(-0.16%) |
Oct 14, 2016 | 314.29 | 316.68 | 311.74 | 312.74 | 331,776 | -0.16(-0.05%) |
Oct 13, 2016 | 308.62 | 312.98 | 307.54 | 312.90 | 527,777 | +1.73(+0.56%) |
Oct 12, 2016 | 305.20 | 311.47 | 304.08 | 311.17 | 519,673 | +6.14(+2.01%) |
Oct 11, 2016 | 302.66 | 309.26 | 302.66 | 305.03 | 549,474 | -3.13(-1.02%) |
Oct 10, 2016 | 304.44 | 310.12 | 303.78 | 308.16 | 568,461 | +4.61(+1.52%) |
Oct 07, 2016 | 306.19 | 306.92 | 300.85 | 303.55 | 451,487 | -1.78(-0.58%) |
Oct 06, 2016 | 301.02 | 306.41 | 299.08 | 305.33 | 590,760 | +3.56(+1.18%) |
Oct 05, 2016 | 305.31 | 306.66 | 295.93 | 301.77 | 946,622 | -3.54(-1.16%) |
Oct 04, 2016 | 308.97 | 308.97 | 303.55 | 305.31 | 609,747 | -2.65(-0.86%) |
Oct 03, 2016 | 311.80 | 311.80 | 306.92 | 307.96 | 519,393 | -3.51(-1.13%) |
Sep 30, 2016 | 311.51 | 314.26 | 308.94 | 311.47 | 700,905 | +0.26(+0.08%) |
Sep 29, 2016 | 311.50 | 313.78 | 309.42 | 311.21 | 469,447 | -2.10(-0.67%) |
Sep 28, 2016 | 314.58 | 314.68 | 311.66 | 313.31 | 550,449 | +0.10(+0.03%) |
Sep 27, 2016 | 315.28 | 315.28 | 312.37 | 313.21 | 440,770 | -0.12(-0.04%) |
Sep 26, 2016 | 309.60 | 313.89 | 309.03 | 313.33 | 415,614 | +2.26(+0.73%) |
Sep 23, 2016 | 311.01 | 312.23 | 307.39 | 311.06 | 483,164 | -0.52(-0.17%) |
Sep 22, 2016 | 310.87 | 312.82 | 310.06 | 311.58 | 538,225 | +3.00(+0.97%) |
Sep 21, 2016 | 307.22 | 308.94 | 300.97 | 308.58 | 1,201,305 | +1.64(+0.54%) |
Sep 20, 2016 | 317.73 | 319.29 | 302.26 | 306.94 | 1,671,804 | -10.13(-3.20%) |
Sep 19, 2016 | 311.64 | 317.12 | 310.56 | 317.07 | 594,714 | +7.37(+2.38%) |
Sep 16, 2016 | 311.10 | 312.55 | 308.12 | 309.71 | 1,214,917 | -3.10(-0.99%) |
Sep 15, 2016 | 306.03 | 313.44 | 304.78 | 312.80 | 580,089 | +5.62(+1.83%) |
Sep 14, 2016 | 307.95 | 311.00 | 306.35 | 307.18 | 564,756 | -1.40(-0.45%) |
Sep 13, 2016 | 313.86 | 315.51 | 308.24 | 308.58 | 722,743 | -7.86(-2.48%) |
Sep 12, 2016 | 313.87 | 318.08 | 313.25 | 316.44 | 828,949 | +2.78(+0.89%) |
Sep 09, 2016 | 321.17 | 322.07 | 313.48 | 313.66 | 846,487 | -8.86(-2.75%) |
Sep 08, 2016 | 326.12 | 327.88 | 322.37 | 322.52 | 903,229 | -4.47(-1.37%) |
Sep 07, 2016 | 326.86 | 327.61 | 325.34 | 326.99 | 671,132 | +0.20(+0.06%) |
Sep 06, 2016 | 323.61 | 327.38 | 321.45 | 326.79 | 1,007,237 | +5.63(+1.75%) |
Sep 02, 2016 | 317.68 | 321.16 | 321.16 | 321.16 | 742,428 | +4.06(+1.28%) |