Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 366.19 | 366.19 | 366.19 | 0 | -3.30(-0.89%) | |
Dec 29, 2016 | 367.20 | 370.76 | 367.20 | 369.49 | 29,317 | +0.94(+0.26%) |
Dec 28, 2016 | 372.92 | 375.47 | 367.45 | 368.55 | 28,417 | -2.69(-0.72%) |
Dec 27, 2016 | 367.46 | 371.77 | 365.44 | 371.24 | 28,675 | +3.94(+1.07%) |
Dec 23, 2016 | 367.30 | 367.30 | 367.30 | 0 | +0.74(+0.20%) | |
Dec 22, 2016 | 370.64 | 370.64 | 365.47 | 366.56 | 38,274 | -4.67(-1.26%) |
Dec 21, 2016 | 369.70 | 374.00 | 367.28 | 371.23 | 41,167 | +0.87(+0.24%) |
Dec 20, 2016 | 369.35 | 374.60 | 366.80 | 370.36 | 29,976 | +1.75(+0.47%) |
Dec 19, 2016 | 366.56 | 369.78 | 366.52 | 368.61 | 30,796 | +2.18(+0.59%) |
Dec 16, 2016 | 368.92 | 369.39 | 365.48 | 366.43 | 88,366 | -1.83(-0.50%) |
Dec 15, 2016 | 367.15 | 372.81 | 366.83 | 368.26 | 38,567 | +0.72(+0.20%) |
Dec 14, 2016 | 374.11 | 374.11 | 367.50 | 367.54 | 37,791 | -5.49(-1.47%) |
Dec 13, 2016 | 367.89 | 375.86 | 367.66 | 373.03 | 67,486 | +6.91(+1.89%) |
Dec 12, 2016 | 370.17 | 370.17 | 365.61 | 366.11 | 28,759 | -3.25(-0.88%) |
Dec 09, 2016 | 368.20 | 370.55 | 365.90 | 369.37 | 24,404 | +1.78(+0.48%) |
Dec 08, 2016 | 366.03 | 368.72 | 363.32 | 367.59 | 33,983 | +1.67(+0.46%) |
Dec 07, 2016 | 360.05 | 366.41 | 360.05 | 365.92 | 32,290 | +3.84(+1.06%) |
Dec 06, 2016 | 359.92 | 363.25 | 357.23 | 362.08 | 25,172 | +2.22(+0.62%) |
Dec 05, 2016 | 357.39 | 361.83 | 357.39 | 359.86 | 29,258 | +1.69(+0.47%) |
Dec 02, 2016 | 357.20 | 358.50 | 352.85 | 358.17 | 31,493 | +0.84(+0.23%) |
Dec 01, 2016 | 361.96 | 363.41 | 354.61 | 357.33 | 41,470 | -2.81(-0.78%) |
Nov 30, 2016 | 366.44 | 368.57 | 359.98 | 360.14 | 70,866 | -3.37(-0.93%) |
Nov 29, 2016 | 350.23 | 366.53 | 350.23 | 363.51 | 86,525 | +13.57(+3.88%) |
Nov 28, 2016 | 353.52 | 353.52 | 346.96 | 349.94 | 50,626 | -3.82(-1.08%) |
Nov 25, 2016 | 351.67 | 354.51 | 347.78 | 353.76 | 20,964 | +1.57(+0.44%) |
Nov 23, 2016 | 352.20 | 352.20 | 352.20 | 0 | +1.46(+0.41%) | |
Nov 22, 2016 | 356.19 | 356.19 | 348.90 | 350.74 | 66,842 | -6.21(-1.74%) |
Nov 21, 2016 | 353.76 | 357.06 | 351.64 | 356.95 | 39,427 | +3.90(+1.10%) |
Nov 18, 2016 | 352.03 | 353.76 | 350.36 | 353.05 | 16,713 | -0.11(-0.03%) |
Nov 17, 2016 | 353.86 | 354.77 | 351.65 | 353.16 | 25,305 | +0.16(+0.05%) |
Nov 16, 2016 | 362.02 | 362.33 | 352.21 | 353.00 | 58,248 | -9.70(-2.67%) |
Nov 15, 2016 | 361.51 | 370.19 | 359.37 | 362.70 | 103,732 | +1.87(+0.52%) |
Nov 14, 2016 | 361.60 | 361.76 | 358.44 | 360.83 | 41,671 | +2.20(+0.61%) |
Nov 11, 2016 | 355.70 | 360.53 | 352.55 | 358.63 | 70,179 | +4.17(+1.18%) |
Nov 10, 2016 | 346.99 | 358.62 | 340.95 | 354.45 | 88,958 | +9.56(+2.77%) |
Nov 09, 2016 | 340.15 | 347.00 | 337.50 | 344.89 | 40,433 | +3.42(+1.00%) |
Nov 08, 2016 | 336.39 | 342.92 | 334.13 | 341.46 | 90,175 | +4.31(+1.28%) |
Nov 07, 2016 | 339.99 | 342.47 | 335.75 | 337.15 | 58,941 | -0.75(-0.22%) |
Nov 04, 2016 | 336.89 | 341.71 | 336.01 | 337.90 | 56,065 | +1.38(+0.41%) |
Nov 03, 2016 | 338.36 | 340.42 | 333.02 | 336.52 | 40,169 | -1.31(-0.39%) |
Nov 02, 2016 | 340.50 | 341.32 | 337.23 | 337.83 | 30,169 | -3.89(-1.14%) |
Nov 01, 2016 | 346.60 | 347.74 | 339.22 | 341.72 | 31,175 | -3.36(-0.97%) |
Oct 31, 2016 | 345.33 | 346.69 | 341.62 | 345.08 | 45,479 | -1.02(-0.29%) |
Oct 28, 2016 | 343.10 | 349.81 | 343.10 | 346.09 | 41,939 | +1.68(+0.49%) |
Oct 27, 2016 | 345.66 | 346.67 | 335.69 | 344.42 | 116,245 | +2.34(+0.68%) |
Oct 26, 2016 | 344.31 | 345.10 | 339.27 | 342.07 | 34,391 | -3.06(-0.89%) |
Oct 25, 2016 | 348.83 | 348.83 | 344.62 | 345.13 | 25,544 | -4.16(-1.19%) |
Oct 24, 2016 | 344.38 | 350.49 | 344.38 | 349.29 | 28,847 | +5.10(+1.48%) |
Oct 21, 2016 | 345.28 | 345.87 | 342.37 | 344.19 | 47,990 | -1.83(-0.53%) |
Oct 20, 2016 | 349.85 | 352.99 | 344.12 | 346.02 | 32,897 | -4.90(-1.40%) |
Oct 19, 2016 | 350.19 | 352.42 | 349.67 | 350.91 | 25,042 | +1.61(+0.46%) |
Oct 18, 2016 | 351.18 | 351.95 | 347.84 | 349.30 | 33,743 | +0.48(+0.14%) |
Oct 17, 2016 | 350.39 | 350.99 | 347.34 | 348.82 | 42,309 | +0.01(+0.00%) |
Oct 14, 2016 | 346.90 | 349.59 | 346.33 | 348.81 | 23,417 | +3.12(+0.90%) |
Oct 13, 2016 | 346.19 | 348.93 | 344.35 | 345.70 | 31,949 | -2.72(-0.78%) |
Oct 12, 2016 | 347.83 | 350.89 | 346.75 | 348.42 | 50,408 | -0.01(-0.00%) |
Oct 11, 2016 | 349.50 | 349.50 | 344.51 | 348.43 | 55,926 | -2.37(-0.67%) |
Oct 10, 2016 | 347.24 | 352.74 | 347.89 | 350.79 | 47,239 | +3.56(+1.02%) |
Oct 07, 2016 | 353.28 | 353.40 | 345.57 | 347.24 | 63,747 | -7.18(-2.03%) |
Oct 06, 2016 | 351.35 | 355.36 | 348.94 | 354.42 | 82,273 | +2.82(+0.80%) |
Oct 05, 2016 | 358.26 | 359.18 | 350.60 | 351.59 | 98,529 | -7.09(-1.98%) |
Oct 04, 2016 | 365.43 | 366.54 | 357.60 | 358.69 | 44,769 | -6.72(-1.84%) |