Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 265.01 | 265.01 | 265.01 | 0 | +1.20(+0.46%) | |
Dec 29, 2016 | 261.06 | 263.85 | 260.41 | 263.81 | 10,365 | +2.67(+1.02%) |
Dec 28, 2016 | 266.83 | 269.29 | 256.75 | 261.14 | 25,874 | -7.07(-2.64%) |
Dec 27, 2016 | 265.27 | 268.21 | 265.27 | 268.21 | 5,384 | +2.00(+0.75%) |
Dec 23, 2016 | 266.21 | 266.21 | 266.21 | 0 | +0.53(+0.20%) | |
Dec 22, 2016 | 268.78 | 268.78 | 261.46 | 265.67 | 11,358 | -2.53(-0.94%) |
Dec 21, 2016 | 271.09 | 273.60 | 268.20 | 268.20 | 8,546 | -1.55(-0.58%) |
Dec 20, 2016 | 267.16 | 270.71 | 267.16 | 269.75 | 6,663 | +0.58(+0.22%) |
Dec 19, 2016 | 268.57 | 269.17 | 265.41 | 269.17 | 7,104 | +0.67(+0.25%) |
Dec 16, 2016 | 270.32 | 271.29 | 262.49 | 268.50 | 43,443 | -0.20(-0.08%) |
Dec 15, 2016 | 271.46 | 273.79 | 267.29 | 268.70 | 16,390 | -3.04(-1.12%) |
Dec 14, 2016 | 273.17 | 273.79 | 270.43 | 271.74 | 9,986 | -2.94(-1.07%) |
Dec 13, 2016 | 276.27 | 280.61 | 273.17 | 274.68 | 15,678 | +0.08(+0.03%) |
Dec 12, 2016 | 271.99 | 275.33 | 271.99 | 274.59 | 7,251 | +0.81(+0.29%) |
Dec 09, 2016 | 273.79 | 273.85 | 272.55 | 273.79 | 11,884 | +0.62(+0.23%) |
Dec 08, 2016 | 271.30 | 275.18 | 271.30 | 273.17 | 10,907 | +2.39(+0.88%) |
Dec 07, 2016 | 269.72 | 271.75 | 268.15 | 270.78 | 9,756 | +0.71(+0.26%) |
Dec 06, 2016 | 261.74 | 270.06 | 261.74 | 270.06 | 17,887 | +8.11(+3.10%) |
Dec 05, 2016 | 259.51 | 263.69 | 258.27 | 261.95 | 11,589 | +3.07(+1.18%) |
Dec 02, 2016 | 257.01 | 260.74 | 255.44 | 258.89 | 20,622 | +2.74(+1.07%) |
Dec 01, 2016 | 264.93 | 266.95 | 253.93 | 256.15 | 14,275 | -9.38(-3.53%) |
Nov 30, 2016 | 264.71 | 269.85 | 263.94 | 265.53 | 28,733 | +1.56(+0.59%) |
Nov 29, 2016 | 262.30 | 266.19 | 262.30 | 263.97 | 5,789 | -1.16(-0.44%) |
Nov 28, 2016 | 261.50 | 266.96 | 261.50 | 265.13 | 9,389 | +0.89(+0.34%) |
Nov 25, 2016 | 261.95 | 264.25 | 260.25 | 264.25 | 1,713 | +2.30(+0.88%) |
Nov 23, 2016 | 261.95 | 261.95 | 261.95 | 0 | +5.12(+1.99%) | |
Nov 22, 2016 | 256.03 | 256.99 | 251.82 | 256.83 | 14,006 | +3.33(+1.31%) |
Nov 21, 2016 | 253.87 | 258.48 | 248.95 | 253.50 | 10,137 | -0.96(-0.38%) |
Nov 18, 2016 | 252.42 | 257.77 | 249.53 | 254.47 | 40,753 | +0.62(+0.24%) |
Nov 17, 2016 | 252.67 | 254.54 | 246.59 | 253.85 | 20,000 | +3.19(+1.27%) |
Nov 16, 2016 | 251.63 | 258.32 | 245.97 | 250.66 | 41,626 | -2.96(-1.17%) |
Nov 15, 2016 | 263.85 | 265.84 | 245.85 | 253.62 | 43,029 | -10.61(-4.02%) |
Nov 14, 2016 | 264.51 | 267.27 | 261.98 | 264.23 | 33,496 | +0.52(+0.20%) |
Nov 11, 2016 | 249.57 | 263.77 | 248.37 | 263.72 | 34,490 | +13.79(+5.52%) |
Nov 10, 2016 | 240.26 | 251.45 | 239.63 | 249.92 | 28,329 | +10.59(+4.43%) |
Nov 09, 2016 | 234.30 | 239.46 | 234.30 | 239.33 | 7,773 | +4.17(+1.77%) |
Nov 08, 2016 | 236.98 | 238.83 | 231.80 | 235.16 | 9,640 | -2.62(-1.10%) |
Nov 07, 2016 | 236.06 | 238.59 | 232.94 | 237.78 | 14,536 | +2.70(+1.15%) |
Nov 04, 2016 | 230.10 | 235.08 | 230.10 | 235.08 | 6,689 | +5.09(+2.21%) |
Nov 03, 2016 | 234.39 | 234.39 | 229.29 | 229.99 | 8,166 | -2.86(-1.23%) |
Nov 02, 2016 | 235.90 | 235.90 | 232.81 | 232.85 | 8,541 | -3.40(-1.44%) |
Nov 01, 2016 | 239.40 | 239.40 | 236.06 | 236.25 | 4,484 | +0.20(+0.08%) |
Oct 31, 2016 | 236.74 | 236.74 | 235.28 | 236.05 | 9,025 | -0.69(-0.29%) |
Oct 28, 2016 | 235.59 | 236.74 | 234.16 | 236.74 | 9,876 | +1.13(+0.48%) |
Oct 27, 2016 | 236.66 | 238.27 | 235.56 | 235.61 | 4,699 | -1.55(-0.65%) |
Oct 26, 2016 | 243.32 | 243.32 | 237.16 | 237.16 | 8,585 | -7.56(-3.09%) |
Oct 25, 2016 | 243.56 | 249.25 | 242.96 | 244.71 | 12,085 | -0.63(-0.26%) |
Oct 24, 2016 | 239.78 | 245.49 | 239.78 | 245.34 | 7,182 | +7.74(+3.26%) |
Oct 21, 2016 | 236.73 | 238.09 | 236.73 | 237.60 | 2,181 | -0.70(-0.29%) |
Oct 20, 2016 | 238.34 | 238.34 | 238.21 | 238.30 | 1,890 | -0.03(-0.01%) |
Oct 19, 2016 | 238.19 | 238.65 | 237.22 | 238.34 | 9,497 | -0.61(-0.25%) |
Oct 18, 2016 | 239.62 | 239.62 | 237.42 | 238.94 | 7,514 | +1.56(+0.66%) |
Oct 17, 2016 | 232.69 | 238.35 | 232.69 | 237.38 | 14,296 | +3.94(+1.69%) |
Oct 14, 2016 | 236.30 | 236.30 | 231.31 | 233.44 | 19,958 | -2.19(-0.93%) |
Oct 13, 2016 | 235.64 | 237.11 | 234.66 | 235.64 | 10,029 | -1.70(-0.71%) |
Oct 12, 2016 | 237.72 | 237.86 | 235.75 | 237.33 | 13,075 | -0.33(-0.14%) |
Oct 11, 2016 | 239.57 | 239.66 | 236.50 | 237.66 | 15,733 | -3.04(-1.26%) |
Oct 10, 2016 | 245.39 | 248.14 | 239.56 | 240.71 | 28,149 | -3.31(-1.36%) |
Oct 07, 2016 | 251.52 | 251.52 | 240.49 | 244.02 | 40,569 | -7.83(-3.11%) |
Oct 06, 2016 | 254.30 | 254.30 | 250.00 | 251.85 | 11,826 | -1.72(-0.68%) |
Oct 05, 2016 | 254.91 | 255.44 | 253.55 | 253.57 | 15,649 | -1.95(-0.76%) |
Oct 04, 2016 | 255.60 | 255.60 | 253.55 | 255.52 | 4,839 | -1.06(-0.41%) |