Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 367.09 | 367.09 | 367.09 | 0 | -6.63(-1.77%) | |
Dec 29, 2016 | 378.41 | 379.47 | 372.79 | 373.72 | 383,895 | -5.03(-1.33%) |
Dec 28, 2016 | 387.88 | 387.88 | 376.41 | 378.75 | 545,481 | -7.20(-1.87%) |
Dec 27, 2016 | 383.91 | 391.49 | 382.12 | 385.95 | 790,907 | +4.17(+1.09%) |
Dec 23, 2016 | 381.78 | 381.78 | 381.78 | 0 | +9.40(+2.52%) | |
Dec 22, 2016 | 365.88 | 372.50 | 361.95 | 372.38 | 668,486 | +7.32(+2.01%) |
Dec 21, 2016 | 370.16 | 372.44 | 364.48 | 365.06 | 559,224 | -5.96(-1.61%) |
Dec 20, 2016 | 378.27 | 378.27 | 368.86 | 371.02 | 747,230 | -0.73(-0.20%) |
Dec 19, 2016 | 379.82 | 383.28 | 371.27 | 371.75 | 794,387 | -7.10(-1.87%) |
Dec 16, 2016 | 379.40 | 386.56 | 377.28 | 378.85 | 1,054,842 | +0.84(+0.22%) |
Dec 15, 2016 | 381.09 | 384.19 | 375.98 | 378.01 | 543,120 | -3.49(-0.91%) |
Dec 14, 2016 | 382.25 | 386.00 | 376.40 | 381.50 | 868,811 | -0.50(-0.13%) |
Dec 13, 2016 | 386.50 | 392.46 | 378.44 | 382.00 | 985,246 | -5.10(-1.32%) |
Dec 12, 2016 | 391.99 | 396.68 | 387.00 | 387.10 | 1,529,150 | +14.27(+3.83%) |
Dec 09, 2016 | 371.13 | 379.50 | 369.77 | 372.83 | 1,290,897 | +3.68(+1.00%) |
Dec 08, 2016 | 361.80 | 370.49 | 359.50 | 369.15 | 972,970 | +7.14(+1.97%) |
Dec 07, 2016 | 365.28 | 366.57 | 348.82 | 362.01 | 1,681,153 | -6.94(-1.88%) |
Dec 06, 2016 | 371.59 | 371.76 | 365.32 | 368.95 | 725,388 | -0.87(-0.24%) |
Dec 05, 2016 | 375.10 | 377.89 | 369.10 | 369.82 | 661,738 | -2.89(-0.78%) |
Dec 02, 2016 | 375.85 | 378.50 | 371.32 | 372.71 | 723,571 | -2.85(-0.76%) |
Dec 01, 2016 | 379.48 | 381.97 | 374.42 | 375.56 | 824,192 | -3.68(-0.97%) |
Nov 30, 2016 | 387.18 | 388.29 | 377.15 | 379.24 | 965,441 | -8.02(-2.07%) |
Nov 29, 2016 | 391.77 | 394.49 | 386.54 | 387.26 | 752,159 | -3.12(-0.80%) |
Nov 28, 2016 | 397.11 | 398.32 | 389.45 | 390.38 | 717,348 | -7.78(-1.95%) |
Nov 25, 2016 | 402.34 | 402.34 | 394.50 | 398.16 | 282,742 | -4.25(-1.06%) |
Nov 23, 2016 | 402.41 | 402.41 | 402.41 | 0 | +3.44(+0.86%) | |
Nov 22, 2016 | 406.25 | 407.93 | 395.27 | 398.97 | 918,554 | -6.51(-1.61%) |
Nov 21, 2016 | 398.98 | 410.00 | 398.36 | 405.48 | 922,694 | +8.00(+2.01%) |
Nov 18, 2016 | 403.54 | 410.64 | 397.02 | 397.48 | 1,413,411 | -7.08(-1.75%) |
Nov 17, 2016 | 406.14 | 410.11 | 398.02 | 404.56 | 1,493,364 | -15.52(-3.69%) |
Nov 16, 2016 | 428.00 | 430.92 | 419.94 | 420.08 | 815,499 | -8.57(-2.00%) |
Nov 15, 2016 | 443.52 | 449.00 | 428.12 | 428.65 | 1,118,813 | -15.87(-3.57%) |
Nov 14, 2016 | 421.22 | 452.96 | 418.85 | 444.52 | 1,557,103 | +24.73(+5.89%) |
Nov 11, 2016 | 418.42 | 421.72 | 411.14 | 419.79 | 822,904 | -3.21(-0.76%) |
Nov 10, 2016 | 422.02 | 431.26 | 419.49 | 423.00 | 1,430,422 | +4.58(+1.09%) |
Nov 09, 2016 | 385.35 | 420.46 | 383.50 | 418.42 | 3,047,795 | +50.65(+13.77%) |
Nov 08, 2016 | 362.95 | 374.13 | 361.45 | 367.77 | 1,302,265 | +2.38(+0.65%) |
Nov 07, 2016 | 347.48 | 366.84 | 344.19 | 365.39 | 1,347,329 | +24.00(+7.03%) |
Nov 04, 2016 | 325.62 | 351.75 | 325.35 | 341.39 | 1,885,091 | +5.38(+1.60%) |
Nov 03, 2016 | 343.51 | 346.43 | 331.95 | 336.01 | 1,203,021 | -7.65(-2.23%) |
Nov 02, 2016 | 346.65 | 346.65 | 341.57 | 343.66 | 722,572 | -2.89(-0.83%) |
Nov 01, 2016 | 345.52 | 352.31 | 340.80 | 346.55 | 974,160 | +1.53(+0.44%) |
Oct 31, 2016 | 357.21 | 358.55 | 344.85 | 345.02 | 921,485 | -10.81(-3.04%) |
Oct 28, 2016 | 363.58 | 364.12 | 348.49 | 355.83 | 1,060,623 | -9.52(-2.61%) |
Oct 27, 2016 | 365.34 | 370.00 | 362.75 | 365.35 | 503,894 | +2.27(+0.63%) |
Oct 26, 2016 | 367.63 | 367.90 | 360.07 | 363.08 | 484,040 | -3.85(-1.05%) |
Oct 25, 2016 | 362.50 | 367.77 | 358.20 | 366.93 | 509,344 | +4.68(+1.29%) |
Oct 24, 2016 | 364.51 | 367.12 | 358.76 | 362.25 | 513,788 | -1.28(-0.35%) |
Oct 21, 2016 | 370.36 | 371.25 | 361.67 | 363.53 | 521,980 | -7.71(-2.08%) |
Oct 20, 2016 | 368.92 | 373.96 | 368.30 | 371.24 | 346,406 | +2.88(+0.78%) |
Oct 19, 2016 | 372.62 | 374.58 | 368.07 | 368.36 | 400,030 | -3.17(-0.85%) |
Oct 18, 2016 | 366.42 | 372.85 | 366.07 | 371.53 | 414,016 | +4.80(+1.31%) |
Oct 17, 2016 | 367.80 | 371.50 | 364.50 | 366.73 | 498,012 | -4.95(-1.33%) |
Oct 14, 2016 | 378.40 | 379.10 | 370.66 | 371.68 | 590,366 | -4.11(-1.09%) |
Oct 13, 2016 | 369.61 | 379.96 | 369.02 | 375.79 | 532,407 | +2.32(+0.62%) |
Oct 12, 2016 | 387.54 | 388.80 | 372.02 | 373.47 | 856,219 | -12.58(-3.26%) |
Oct 11, 2016 | 391.51 | 394.69 | 382.18 | 386.05 | 807,968 | -7.81(-1.98%) |
Oct 10, 2016 | 392.29 | 396.00 | 388.84 | 393.86 | 732,014 | +3.80(+0.97%) |
Oct 07, 2016 | 390.33 | 390.98 | 385.50 | 390.06 | 517,011 | +1.46(+0.38%) |
Oct 06, 2016 | 391.39 | 393.00 | 386.59 | 388.60 | 596,697 | -4.00(-1.02%) |
Oct 05, 2016 | 398.94 | 401.45 | 391.39 | 392.60 | 769,297 | -4.60(-1.16%) |
Oct 04, 2016 | 403.82 | 406.00 | 394.55 | 397.20 | 558,306 | -5.62(-1.40%) |