Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 272.71 | 272.71 | 272.71 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 273.84 | 273.84 | 272.02 | 273.44 | 8,698 | -0.40(-0.15%) |
Dec 28, 2016 | 276.77 | 276.77 | 273.84 | 273.85 | 9,544 | -2.06(-0.75%) |
Dec 27, 2016 | 273.84 | 276.60 | 273.84 | 275.90 | 10,126 | +1.15(+0.42%) |
Dec 23, 2016 | 274.76 | 274.76 | 274.76 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 275.63 | 276.60 | 271.08 | 276.13 | 12,841 | +0.44(+0.16%) |
Dec 21, 2016 | 270.16 | 275.69 | 270.16 | 275.69 | 15,193 | -0.16(-0.06%) |
Dec 20, 2016 | 274.76 | 277.17 | 273.84 | 275.85 | 16,335 | +2.10(+0.77%) |
Dec 19, 2016 | 277.93 | 279.85 | 269.86 | 273.75 | 17,780 | -1.12(-0.41%) |
Dec 16, 2016 | 273.68 | 276.60 | 272.94 | 274.88 | 13,581 | +0.16(+0.06%) |
Dec 15, 2016 | 276.41 | 277.65 | 272.90 | 274.72 | 13,953 | +0.70(+0.25%) |
Dec 14, 2016 | 277.50 | 278.06 | 274.02 | 274.02 | 8,286 | -4.42(-1.59%) |
Dec 13, 2016 | 273.02 | 280.27 | 273.02 | 278.44 | 7,211 | +4.98(+1.82%) |
Dec 12, 2016 | 282.83 | 282.83 | 272.45 | 273.46 | 14,663 | -6.26(-2.24%) |
Dec 09, 2016 | 278.70 | 282.11 | 271.09 | 279.72 | 24,390 | +0.74(+0.26%) |
Dec 08, 2016 | 273.30 | 278.98 | 270.62 | 278.98 | 17,171 | +2.67(+0.97%) |
Dec 07, 2016 | 269.71 | 277.21 | 269.71 | 276.31 | 6,347 | +4.46(+1.64%) |
Dec 06, 2016 | 272.91 | 275.12 | 264.82 | 271.85 | 15,679 | -1.21(-0.44%) |
Dec 05, 2016 | 279.07 | 282.12 | 273.07 | 273.07 | 9,450 | -4.44(-1.60%) |
Dec 02, 2016 | 269.97 | 277.50 | 268.02 | 277.50 | 23,560 | +7.81(+2.90%) |
Dec 01, 2016 | 278.29 | 279.81 | 266.49 | 269.69 | 16,174 | -3.51(-1.29%) |
Nov 30, 2016 | 269.06 | 282.22 | 268.26 | 273.20 | 45,074 | +6.82(+2.56%) |
Nov 29, 2016 | 264.00 | 268.32 | 263.50 | 266.38 | 9,874 | +0.63(+0.24%) |
Nov 28, 2016 | 268.55 | 269.24 | 264.10 | 265.75 | 13,473 | -2.02(-0.76%) |
Nov 25, 2016 | 266.60 | 271.08 | 266.60 | 267.77 | 3,745 | -0.53(-0.20%) |
Nov 23, 2016 | 268.31 | 268.31 | 268.31 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.42 | 271.42 | 262.32 | 264.64 | 8,249 | -5.51(-2.04%) |
Nov 21, 2016 | 269.77 | 273.99 | 266.95 | 270.15 | 9,440 | +3.13(+1.17%) |
Nov 18, 2016 | 265.58 | 270.51 | 263.72 | 267.02 | 31,080 | +2.36(+0.89%) |
Nov 17, 2016 | 263.62 | 273.54 | 258.26 | 264.66 | 17,469 | +6.93(+2.69%) |
Nov 16, 2016 | 261.85 | 261.85 | 256.48 | 257.73 | 10,946 | -4.91(-1.87%) |
Nov 15, 2016 | 261.89 | 263.26 | 259.18 | 262.64 | 19,865 | +4.05(+1.57%) |
Nov 14, 2016 | 260.97 | 264.36 | 254.67 | 258.58 | 17,127 | -2.65(-1.01%) |
Nov 11, 2016 | 261.89 | 262.58 | 257.32 | 261.23 | 24,418 | +3.01(+1.17%) |
Nov 10, 2016 | 239.21 | 262.38 | 239.21 | 258.22 | 28,142 | +14.10(+5.77%) |
Nov 09, 2016 | 228.81 | 244.12 | 228.81 | 244.12 | 20,073 | +12.16(+5.24%) |
Nov 08, 2016 | 231.43 | 233.15 | 229.98 | 231.96 | 16,619 | -0.98(-0.42%) |
Nov 07, 2016 | 232.95 | 233.87 | 231.11 | 232.95 | 14,116 | +2.27(+0.98%) |
Nov 04, 2016 | 233.79 | 233.79 | 229.32 | 230.68 | 27,930 | -3.23(-1.38%) |
Nov 03, 2016 | 242.30 | 242.30 | 233.90 | 233.90 | 20,509 | -8.41(-3.47%) |
Nov 02, 2016 | 244.23 | 244.43 | 233.38 | 242.31 | 24,676 | -2.32(-0.95%) |
Nov 01, 2016 | 245.76 | 248.59 | 243.51 | 244.63 | 7,717 | +0.86(+0.35%) |
Oct 31, 2016 | 246.26 | 249.65 | 243.77 | 243.77 | 19,292 | -3.82(-1.54%) |
Oct 28, 2016 | 231.67 | 250.46 | 230.58 | 247.59 | 28,308 | +8.68(+3.63%) |
Oct 27, 2016 | 265.29 | 267.74 | 232.03 | 238.91 | 76,151 | -25.74(-9.73%) |
Oct 26, 2016 | 278.71 | 278.89 | 262.60 | 264.65 | 40,200 | -15.16(-5.42%) |
Oct 25, 2016 | 273.08 | 280.50 | 273.08 | 279.81 | 59,781 | +6.88(+2.52%) |
Oct 24, 2016 | 265.74 | 274.29 | 264.65 | 272.93 | 48,376 | +11.05(+4.22%) |
Oct 21, 2016 | 255.32 | 261.98 | 255.00 | 261.88 | 25,293 | +6.43(+2.52%) |
Oct 20, 2016 | 258.62 | 260.51 | 254.45 | 255.45 | 22,412 | -2.29(-0.89%) |
Oct 19, 2016 | 250.54 | 257.89 | 250.54 | 257.74 | 21,166 | +6.26(+2.49%) |
Oct 18, 2016 | 252.04 | 257.30 | 251.17 | 251.48 | 24,795 | +0.78(+0.31%) |
Oct 17, 2016 | 254.77 | 256.85 | 250.70 | 250.70 | 19,663 | -1.82(-0.72%) |
Oct 14, 2016 | 251.55 | 255.50 | 246.96 | 252.52 | 46,635 | +2.99(+1.20%) |
Oct 13, 2016 | 248.16 | 249.53 | 245.47 | 249.53 | 29,886 | +2.23(+0.90%) |
Oct 12, 2016 | 237.25 | 250.86 | 237.25 | 247.30 | 41,730 | +9.62(+4.05%) |
Oct 11, 2016 | 235.76 | 238.37 | 235.76 | 237.68 | 13,747 | +0.08(+0.03%) |
Oct 10, 2016 | 238.92 | 242.78 | 235.95 | 237.60 | 27,166 | +1.43(+0.61%) |
Oct 07, 2016 | 233.85 | 239.61 | 232.29 | 236.16 | 41,852 | +4.83(+2.09%) |
Oct 06, 2016 | 229.72 | 231.34 | 225.13 | 231.33 | 26,968 | +4.65(+2.05%) |
Oct 05, 2016 | 223.78 | 232.12 | 220.54 | 226.68 | 26,915 | +6.91(+3.14%) |
Oct 04, 2016 | 223.04 | 226.05 | 219.02 | 219.77 | 27,352 | -0.25(-0.11%) |