Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 296.20 | 296.76 | 290.87 | 292.96 | 1,067,234 | -4.00(-1.35%) |
Nov 29, 2016 | 293.67 | 300.81 | 292.35 | 296.97 | 499,520 | +1.87(+0.63%) |
Nov 28, 2016 | 292.74 | 297.22 | 292.74 | 295.10 | 487,739 | +1.27(+0.43%) |
Nov 25, 2016 | 292.08 | 295.24 | 291.16 | 293.83 | 272,397 | +1.34(+0.46%) |
Nov 23, 2016 | 292.49 | 292.49 | 292.49 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.37 | 298.55 | 290.18 | 297.46 | 608,869 | +6.94(+2.39%) |
Nov 21, 2016 | 289.15 | 291.96 | 288.36 | 290.52 | 440,329 | +2.33(+0.81%) |
Nov 18, 2016 | 286.88 | 290.18 | 286.37 | 288.19 | 618,928 | +1.82(+0.63%) |
Nov 17, 2016 | 289.77 | 291.96 | 285.68 | 286.37 | 514,926 | -4.19(-1.44%) |
Nov 16, 2016 | 289.27 | 290.74 | 286.06 | 290.56 | 554,700 | -0.31(-0.11%) |
Nov 15, 2016 | 286.36 | 297.33 | 285.56 | 290.87 | 1,182,174 | +5.31(+1.86%) |
Nov 14, 2016 | 279.82 | 286.25 | 272.03 | 285.56 | 1,037,372 | +5.97(+2.13%) |
Nov 11, 2016 | 284.62 | 287.70 | 279.12 | 279.59 | 994,122 | -4.95(-1.74%) |
Nov 10, 2016 | 298.75 | 298.75 | 277.27 | 284.54 | 1,884,664 | -14.73(-4.92%) |
Nov 09, 2016 | 298.64 | 301.43 | 295.13 | 299.27 | 937,359 | -7.16(-2.34%) |
Nov 08, 2016 | 302.29 | 308.11 | 300.85 | 306.43 | 830,611 | +5.26(+1.75%) |
Nov 07, 2016 | 295.73 | 301.68 | 293.93 | 301.18 | 884,964 | +8.27(+2.82%) |
Nov 04, 2016 | 291.64 | 293.40 | 287.17 | 292.90 | 1,826,027 | +1.56(+0.53%) |
Nov 03, 2016 | 299.04 | 299.04 | 290.82 | 291.34 | 1,233,858 | -6.42(-2.16%) |
Nov 02, 2016 | 299.38 | 300.81 | 295.22 | 297.76 | 1,074,929 | -1.32(-0.44%) |
Nov 01, 2016 | 307.75 | 307.75 | 298.86 | 299.08 | 1,035,997 | -8.23(-2.68%) |
Oct 31, 2016 | 305.00 | 308.99 | 301.26 | 307.32 | 493,993 | +1.99(+0.65%) |
Oct 28, 2016 | 302.99 | 305.92 | 301.36 | 305.33 | 547,135 | +2.93(+0.97%) |
Oct 27, 2016 | 316.62 | 318.25 | 301.20 | 302.40 | 1,157,112 | -14.06(-4.44%) |
Oct 26, 2016 | 320.66 | 321.66 | 315.99 | 316.46 | 444,699 | -4.57(-1.42%) |
Oct 25, 2016 | 318.61 | 321.78 | 316.33 | 321.03 | 471,374 | +0.96(+0.30%) |
Oct 24, 2016 | 319.97 | 321.92 | 317.54 | 320.07 | 375,666 | +1.89(+0.59%) |
Oct 21, 2016 | 314.36 | 319.20 | 313.74 | 318.18 | 401,404 | +1.66(+0.52%) |
Oct 20, 2016 | 317.79 | 318.09 | 314.56 | 316.52 | 711,499 | -0.45(-0.14%) |
Oct 19, 2016 | 316.02 | 317.49 | 312.21 | 316.98 | 628,981 | +2.21(+0.70%) |
Oct 18, 2016 | 311.70 | 316.92 | 311.45 | 314.77 | 386,695 | +4.12(+1.33%) |
Oct 17, 2016 | 310.93 | 313.09 | 308.86 | 310.65 | 332,793 | -0.49(-0.16%) |
Oct 14, 2016 | 312.68 | 315.06 | 310.14 | 311.14 | 333,488 | -0.15(-0.05%) |
Oct 13, 2016 | 307.03 | 311.37 | 305.96 | 311.29 | 530,500 | +1.72(+0.56%) |
Oct 12, 2016 | 303.63 | 309.87 | 302.52 | 309.57 | 522,354 | +6.11(+2.01%) |
Oct 11, 2016 | 301.11 | 307.67 | 301.11 | 303.46 | 552,309 | -3.11(-1.02%) |
Oct 10, 2016 | 302.88 | 308.53 | 302.23 | 306.58 | 571,394 | +4.58(+1.52%) |
Oct 07, 2016 | 304.62 | 305.35 | 299.31 | 301.99 | 453,817 | -1.77(-0.58%) |
Oct 06, 2016 | 299.47 | 304.84 | 297.55 | 303.76 | 593,809 | +3.54(+1.18%) |
Oct 05, 2016 | 303.75 | 305.08 | 294.41 | 300.22 | 951,506 | -3.52(-1.16%) |
Oct 04, 2016 | 307.39 | 307.39 | 301.99 | 303.74 | 612,894 | -2.64(-0.86%) |
Oct 03, 2016 | 310.20 | 310.20 | 305.35 | 306.38 | 522,073 | -3.49(-1.13%) |
Sep 30, 2016 | 309.92 | 312.65 | 307.35 | 309.87 | 704,522 | +0.26(+0.08%) |
Sep 29, 2016 | 309.90 | 312.17 | 307.83 | 309.61 | 471,869 | -2.09(-0.67%) |
Sep 28, 2016 | 312.97 | 313.07 | 310.06 | 311.70 | 553,289 | +0.10(+0.03%) |
Sep 27, 2016 | 313.67 | 313.67 | 310.76 | 311.60 | 443,044 | -0.12(-0.04%) |
Sep 26, 2016 | 308.01 | 312.28 | 307.45 | 311.72 | 417,758 | +2.25(+0.73%) |
Sep 23, 2016 | 309.42 | 310.63 | 305.81 | 309.47 | 485,657 | -0.52(-0.17%) |
Sep 22, 2016 | 309.27 | 311.21 | 308.47 | 309.98 | 541,002 | +2.98(+0.97%) |
Sep 21, 2016 | 305.64 | 307.35 | 299.42 | 307.00 | 1,207,504 | +1.64(+0.54%) |
Sep 20, 2016 | 316.10 | 317.65 | 300.71 | 305.36 | 1,680,430 | -10.08(-3.20%) |
Sep 19, 2016 | 310.04 | 315.50 | 308.97 | 315.44 | 597,782 | +7.33(+2.38%) |
Sep 16, 2016 | 309.50 | 310.95 | 306.54 | 308.12 | 1,221,186 | -3.08(-0.99%) |
Sep 15, 2016 | 304.46 | 311.83 | 303.21 | 311.20 | 583,083 | +5.59(+1.83%) |
Sep 14, 2016 | 306.37 | 309.41 | 304.78 | 305.61 | 567,670 | -1.39(-0.45%) |
Sep 13, 2016 | 312.25 | 313.89 | 306.65 | 307.00 | 726,473 | -7.82(-2.48%) |
Sep 12, 2016 | 312.26 | 316.45 | 311.64 | 314.82 | 833,227 | +2.77(+0.89%) |
Sep 09, 2016 | 319.52 | 320.42 | 311.87 | 312.05 | 850,855 | -8.82(-2.75%) |
Sep 08, 2016 | 324.44 | 326.20 | 320.72 | 320.86 | 907,890 | -4.45(-1.37%) |
Sep 07, 2016 | 325.18 | 325.93 | 323.67 | 325.31 | 674,595 | +0.20(+0.06%) |
Sep 06, 2016 | 321.95 | 325.70 | 319.80 | 325.11 | 1,012,435 | +5.60(+1.75%) |
Sep 02, 2016 | 316.05 | 319.51 | 319.51 | 319.51 | 746,259 | +4.04(+1.28%) |