Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 307.78 | 307.78 | 307.78 | 0 | +2.43(+0.79%) | |
Dec 29, 2016 | 303.01 | 307.46 | 301.14 | 305.35 | 6,234 | +0.15(+0.05%) |
Dec 28, 2016 | 310.75 | 312.41 | 304.12 | 305.20 | 11,561 | -5.42(-1.74%) |
Dec 27, 2016 | 312.84 | 315.38 | 310.62 | 310.62 | 8,575 | -0.33(-0.11%) |
Dec 23, 2016 | 310.94 | 310.94 | 310.94 | 0 | +3.57(+1.16%) | |
Dec 22, 2016 | 306.98 | 311.08 | 303.03 | 307.37 | 7,995 | -1.61(-0.52%) |
Dec 21, 2016 | 317.41 | 317.41 | 308.17 | 308.98 | 11,879 | -7.01(-2.22%) |
Dec 20, 2016 | 314.91 | 322.73 | 312.93 | 316.00 | 20,970 | +4.16(+1.33%) |
Dec 19, 2016 | 301.39 | 317.23 | 301.39 | 311.84 | 21,513 | +9.29(+3.07%) |
Dec 16, 2016 | 305.99 | 306.62 | 301.18 | 302.55 | 23,926 | -1.28(-0.42%) |
Dec 15, 2016 | 295.10 | 306.86 | 295.10 | 303.82 | 12,907 | +10.80(+3.69%) |
Dec 14, 2016 | 293.02 | 294.36 | 290.15 | 293.02 | 7,242 | -0.18(-0.06%) |
Dec 13, 2016 | 289.78 | 297.08 | 289.78 | 293.20 | 7,047 | +1.01(+0.35%) |
Dec 12, 2016 | 294.55 | 294.55 | 291.15 | 292.19 | 8,241 | -3.21(-1.09%) |
Dec 09, 2016 | 297.08 | 298.66 | 291.14 | 295.40 | 10,541 | -4.25(-1.42%) |
Dec 08, 2016 | 287.50 | 300.25 | 286.29 | 299.65 | 15,979 | +12.81(+4.47%) |
Dec 07, 2016 | 288.52 | 295.79 | 285.20 | 286.83 | 10,864 | -2.97(-1.03%) |
Dec 06, 2016 | 279.06 | 289.80 | 278.77 | 289.80 | 20,090 | +13.28(+4.80%) |
Dec 05, 2016 | 268.96 | 279.03 | 268.96 | 276.52 | 15,303 | +9.45(+3.54%) |
Dec 02, 2016 | 262.60 | 268.96 | 259.06 | 267.08 | 10,727 | +5.64(+2.16%) |
Dec 01, 2016 | 258.97 | 265.96 | 256.48 | 261.43 | 4,953 | +2.54(+0.98%) |
Nov 30, 2016 | 262.42 | 262.87 | 257.57 | 258.90 | 12,152 | +0.36(+0.14%) |
Nov 29, 2016 | 261.40 | 261.40 | 258.50 | 258.54 | 4,395 | +4.10(+1.61%) |
Nov 28, 2016 | 255.93 | 263.41 | 248.34 | 254.44 | 14,009 | +1.70(+0.67%) |
Nov 25, 2016 | 254.01 | 254.01 | 252.74 | 252.74 | 1,669 | -4.47(-1.74%) |
Nov 23, 2016 | 257.20 | 257.20 | 257.20 | 0 | +9.63(+3.89%) | |
Nov 22, 2016 | 243.47 | 247.57 | 242.83 | 247.57 | 5,988 | +3.02(+1.24%) |
Nov 21, 2016 | 244.60 | 244.60 | 239.66 | 244.55 | 13,421 | +1.15(+0.47%) |
Nov 18, 2016 | 242.11 | 245.07 | 236.71 | 243.40 | 4,488 | -0.19(-0.08%) |
Nov 17, 2016 | 238.95 | 246.59 | 238.95 | 243.59 | 12,190 | -0.12(-0.05%) |
Nov 16, 2016 | 241.62 | 247.03 | 240.14 | 243.71 | 16,516 | -4.05(-1.63%) |
Nov 15, 2016 | 250.01 | 250.35 | 245.34 | 247.76 | 9,350 | -1.03(-0.41%) |
Nov 14, 2016 | 245.44 | 250.90 | 243.71 | 248.79 | 22,907 | +5.43(+2.23%) |
Nov 11, 2016 | 236.62 | 243.79 | 233.70 | 243.36 | 14,132 | +8.46(+3.60%) |
Nov 10, 2016 | 226.77 | 238.65 | 226.77 | 234.90 | 24,211 | +8.69(+3.84%) |
Nov 09, 2016 | 216.74 | 226.74 | 216.07 | 226.21 | 12,770 | +8.35(+3.83%) |
Nov 08, 2016 | 217.85 | 217.86 | 214.70 | 217.86 | 7,571 | -1.53(-0.70%) |
Nov 07, 2016 | 215.88 | 219.40 | 215.88 | 219.40 | 16,694 | +7.44(+3.51%) |
Nov 04, 2016 | 208.50 | 214.23 | 208.50 | 211.96 | 8,524 | +4.67(+2.25%) |
Nov 03, 2016 | 209.04 | 210.61 | 207.29 | 207.29 | 2,600 | -2.28(-1.09%) |
Nov 02, 2016 | 212.99 | 212.99 | 208.19 | 209.57 | 5,929 | -3.96(-1.86%) |
Nov 01, 2016 | 216.25 | 216.25 | 212.11 | 213.54 | 6,851 | +0.59(+0.28%) |
Oct 31, 2016 | 214.63 | 214.63 | 212.95 | 212.95 | 4,978 | -0.94(-0.44%) |
Oct 28, 2016 | 214.17 | 215.25 | 212.64 | 213.88 | 9,607 | -0.27(-0.12%) |
Oct 27, 2016 | 213.97 | 214.52 | 212.85 | 214.15 | 5,839 | +1.70(+0.80%) |
Oct 26, 2016 | 212.11 | 214.17 | 212.11 | 212.45 | 6,468 | -0.58(-0.27%) |
Oct 25, 2016 | 212.06 | 217.05 | 212.06 | 213.03 | 9,842 | -0.18(-0.08%) |
Oct 24, 2016 | 213.79 | 216.09 | 212.00 | 213.21 | 10,875 | +0.56(+0.26%) |
Oct 21, 2016 | 212.16 | 213.94 | 211.71 | 212.65 | 5,521 | -1.48(-0.69%) |
Oct 20, 2016 | 214.95 | 216.56 | 213.06 | 214.13 | 12,393 | -0.36(-0.17%) |
Oct 19, 2016 | 212.46 | 217.41 | 212.46 | 214.50 | 16,910 | +1.26(+0.59%) |
Oct 18, 2016 | 214.59 | 215.27 | 211.57 | 213.23 | 11,707 | -2.74(-1.27%) |
Oct 17, 2016 | 212.02 | 215.97 | 212.02 | 215.97 | 16,962 | +4.34(+2.05%) |
Oct 14, 2016 | 215.52 | 216.01 | 211.63 | 211.63 | 6,936 | -1.73(-0.81%) |
Oct 13, 2016 | 211.81 | 215.72 | 211.61 | 213.36 | 20,790 | -2.15(-1.00%) |
Oct 12, 2016 | 208.57 | 217.49 | 208.57 | 215.51 | 14,085 | +6.83(+3.27%) |
Oct 11, 2016 | 210.38 | 210.57 | 205.63 | 208.68 | 15,601 | -3.86(-1.81%) |
Oct 10, 2016 | 204.30 | 215.49 | 204.12 | 212.53 | 25,905 | +9.57(+4.72%) |
Oct 07, 2016 | 203.97 | 204.62 | 202.23 | 202.96 | 15,962 | -1.01(-0.49%) |
Oct 06, 2016 | 203.06 | 206.91 | 202.66 | 203.97 | 8,957 | -1.64(-0.80%) |
Oct 05, 2016 | 204.53 | 208.60 | 200.29 | 205.61 | 9,151 | +1.30(+0.64%) |
Oct 04, 2016 | 201.87 | 210.43 | 200.74 | 204.31 | 12,825 | +2.93(+1.45%) |