Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 347.28 | 350.24 | 346.84 | 347.68 | 27,479 | +5.71(+1.67%) |
Nov 29, 2016 | 338.53 | 344.93 | 331.93 | 341.97 | 22,512 | +0.48(+0.14%) |
Nov 28, 2016 | 344.39 | 346.72 | 341.42 | 341.49 | 13,560 | -7.68(-2.20%) |
Nov 25, 2016 | 348.29 | 351.18 | 347.53 | 349.17 | 6,273 | +0.41(+0.12%) |
Nov 23, 2016 | 348.76 | 348.76 | 348.76 | 0 | +3.81(+1.10%) | |
Nov 22, 2016 | 341.67 | 345.71 | 339.60 | 344.95 | 24,907 | +4.97(+1.46%) |
Nov 21, 2016 | 339.51 | 341.45 | 337.81 | 339.99 | 15,767 | +1.05(+0.31%) |
Nov 18, 2016 | 342.18 | 342.18 | 337.33 | 338.93 | 28,256 | -1.76(-0.52%) |
Nov 17, 2016 | 331.77 | 345.65 | 326.83 | 340.69 | 46,820 | +8.86(+2.67%) |
Nov 16, 2016 | 331.10 | 332.31 | 325.70 | 331.83 | 24,223 | -1.48(-0.44%) |
Nov 15, 2016 | 330.07 | 337.23 | 326.76 | 333.31 | 46,468 | +0.73(+0.22%) |
Nov 14, 2016 | 315.61 | 333.25 | 315.61 | 332.58 | 48,541 | +17.48(+5.55%) |
Nov 11, 2016 | 306.82 | 318.01 | 306.34 | 315.10 | 137,988 | +8.23(+2.68%) |
Nov 10, 2016 | 302.30 | 321.41 | 302.30 | 306.87 | 65,372 | +7.20(+2.40%) |
Nov 09, 2016 | 282.11 | 300.49 | 282.11 | 299.67 | 44,169 | +15.78(+5.56%) |
Nov 08, 2016 | 284.71 | 286.26 | 277.05 | 283.89 | 18,033 | -1.19(-0.42%) |
Nov 07, 2016 | 280.83 | 286.83 | 277.32 | 285.08 | 34,597 | +8.05(+2.91%) |
Nov 04, 2016 | 277.12 | 280.62 | 276.91 | 277.03 | 10,978 | -2.21(-0.79%) |
Nov 03, 2016 | 280.95 | 280.95 | 277.73 | 279.25 | 10,596 | +0.22(+0.08%) |
Nov 02, 2016 | 280.04 | 283.71 | 275.11 | 279.02 | 17,538 | -5.59(-1.96%) |
Nov 01, 2016 | 281.94 | 285.85 | 281.93 | 284.61 | 20,252 | +0.71(+0.25%) |
Oct 31, 2016 | 281.95 | 284.62 | 281.84 | 283.90 | 21,481 | +1.38(+0.49%) |
Oct 28, 2016 | 281.94 | 283.60 | 280.69 | 282.52 | 13,125 | +0.91(+0.32%) |
Oct 27, 2016 | 280.87 | 284.33 | 274.12 | 281.62 | 12,103 | +0.08(+0.03%) |
Oct 26, 2016 | 285.85 | 288.77 | 279.22 | 281.54 | 9,822 | -5.36(-1.87%) |
Oct 25, 2016 | 284.63 | 286.89 | 283.33 | 286.89 | 20,468 | +1.74(+0.61%) |
Oct 24, 2016 | 283.27 | 285.30 | 283.27 | 285.16 | 13,791 | +2.72(+0.96%) |
Oct 21, 2016 | 279.09 | 283.35 | 278.81 | 282.44 | 19,783 | +1.54(+0.55%) |
Oct 20, 2016 | 284.32 | 284.87 | 277.61 | 280.89 | 20,316 | -3.96(-1.39%) |
Oct 19, 2016 | 284.53 | 285.65 | 282.90 | 284.86 | 25,080 | +1.07(+0.38%) |
Oct 18, 2016 | 284.10 | 285.61 | 282.60 | 283.78 | 17,928 | +1.26(+0.45%) |
Oct 17, 2016 | 285.60 | 285.60 | 282.19 | 282.52 | 20,728 | -2.55(-0.89%) |
Oct 14, 2016 | 286.17 | 288.78 | 283.90 | 285.07 | 23,119 | +0.93(+0.33%) |
Oct 13, 2016 | 284.87 | 286.24 | 282.99 | 284.14 | 26,986 | -3.11(-1.08%) |
Oct 12, 2016 | 285.42 | 288.88 | 285.42 | 287.26 | 17,461 | +0.36(+0.13%) |
Oct 11, 2016 | 288.46 | 288.46 | 284.98 | 286.89 | 34,272 | -0.96(-0.33%) |
Oct 10, 2016 | 287.80 | 289.71 | 286.07 | 287.85 | 16,187 | +1.62(+0.57%) |
Oct 07, 2016 | 285.73 | 288.06 | 283.31 | 286.23 | 27,111 | -0.20(-0.07%) |
Oct 06, 2016 | 279.29 | 288.30 | 279.29 | 286.44 | 20,321 | +0.95(+0.33%) |
Oct 05, 2016 | 286.24 | 287.87 | 284.41 | 285.49 | 31,549 | +1.13(+0.40%) |
Oct 04, 2016 | 284.88 | 286.81 | 283.90 | 284.36 | 16,801 | +0.78(+0.28%) |
Oct 03, 2016 | 284.68 | 286.84 | 282.24 | 283.58 | 15,561 | -3.14(-1.10%) |
Sep 30, 2016 | 280.00 | 287.31 | 280.00 | 286.72 | 37,726 | +6.81(+2.43%) |
Sep 29, 2016 | 280.95 | 282.92 | 279.36 | 279.91 | 35,511 | -0.48(-0.17%) |
Sep 28, 2016 | 278.71 | 280.41 | 277.19 | 280.39 | 24,897 | +1.88(+0.68%) |
Sep 27, 2016 | 280.12 | 280.12 | 275.12 | 278.50 | 25,516 | +3.45(+1.26%) |
Sep 26, 2016 | 275.06 | 276.50 | 272.81 | 275.05 | 27,394 | -0.69(-0.25%) |
Sep 23, 2016 | 278.28 | 278.28 | 275.37 | 275.74 | 10,014 | -3.00(-1.08%) |
Sep 22, 2016 | 274.31 | 278.75 | 273.59 | 278.75 | 19,867 | +5.60(+2.05%) |
Sep 21, 2016 | 273.83 | 274.68 | 269.89 | 273.15 | 12,824 | +0.36(+0.13%) |
Sep 20, 2016 | 271.98 | 273.66 | 271.22 | 272.79 | 8,087 | -0.42(-0.15%) |
Sep 19, 2016 | 274.29 | 274.82 | 269.73 | 273.21 | 16,410 | -0.76(-0.28%) |
Sep 16, 2016 | 275.92 | 276.10 | 269.29 | 273.97 | 69,515 | -1.01(-0.37%) |
Sep 15, 2016 | 274.48 | 276.07 | 269.76 | 274.98 | 21,149 | +5.23(+1.94%) |
Sep 14, 2016 | 271.65 | 273.49 | 268.26 | 269.75 | 18,258 | -2.40(-0.88%) |
Sep 13, 2016 | 274.69 | 275.96 | 269.98 | 272.15 | 26,194 | -4.38(-1.59%) |
Sep 12, 2016 | 270.36 | 278.76 | 270.36 | 276.54 | 26,484 | +3.16(+1.15%) |
Sep 09, 2016 | 274.39 | 277.75 | 273.10 | 273.38 | 15,285 | -6.14(-2.20%) |
Sep 08, 2016 | 280.21 | 281.15 | 275.94 | 279.52 | 15,556 | -0.43(-0.15%) |
Sep 07, 2016 | 274.65 | 281.16 | 274.65 | 279.95 | 17,586 | +4.37(+1.58%) |
Sep 06, 2016 | 279.56 | 279.56 | 274.21 | 275.58 | 17,760 | -1.98(-0.71%) |
Sep 02, 2016 | 277.75 | 277.56 | 277.56 | 277.56 | 12,826 | -0.18(-0.06%) |