Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 296.22 | 296.79 | 290.89 | 292.99 | 1,067,143 | -4.00(-1.35%) |
Nov 29, 2016 | 293.69 | 300.83 | 292.38 | 296.99 | 499,478 | +1.87(+0.63%) |
Nov 28, 2016 | 292.76 | 297.24 | 292.76 | 295.12 | 487,697 | +1.27(+0.43%) |
Nov 25, 2016 | 292.11 | 295.26 | 291.18 | 293.85 | 272,374 | +1.34(+0.46%) |
Nov 23, 2016 | 292.51 | 292.51 | 292.51 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.40 | 298.58 | 290.20 | 297.49 | 608,817 | +6.94(+2.39%) |
Nov 21, 2016 | 289.18 | 291.99 | 288.38 | 290.55 | 440,292 | +2.34(+0.81%) |
Nov 18, 2016 | 286.90 | 290.20 | 286.40 | 288.21 | 618,875 | +1.82(+0.63%) |
Nov 17, 2016 | 289.80 | 291.99 | 285.71 | 286.40 | 514,882 | -4.19(-1.44%) |
Nov 16, 2016 | 289.30 | 290.77 | 286.08 | 290.58 | 554,652 | -0.31(-0.11%) |
Nov 15, 2016 | 286.38 | 297.36 | 285.59 | 290.90 | 1,182,073 | +5.31(+1.86%) |
Nov 14, 2016 | 279.84 | 286.28 | 272.05 | 285.59 | 1,037,283 | +5.97(+2.13%) |
Nov 11, 2016 | 284.64 | 287.73 | 279.15 | 279.62 | 994,037 | -4.95(-1.74%) |
Nov 10, 2016 | 298.77 | 298.77 | 277.30 | 284.56 | 1,884,503 | -14.74(-4.92%) |
Nov 09, 2016 | 298.66 | 301.46 | 295.15 | 299.30 | 937,279 | -7.16(-2.34%) |
Nov 08, 2016 | 302.32 | 308.13 | 300.87 | 306.46 | 830,540 | +5.26(+1.75%) |
Nov 07, 2016 | 295.76 | 301.71 | 293.96 | 301.20 | 884,888 | +8.28(+2.82%) |
Nov 04, 2016 | 291.66 | 293.43 | 287.20 | 292.93 | 1,825,871 | +1.56(+0.53%) |
Nov 03, 2016 | 299.07 | 299.07 | 290.84 | 291.37 | 1,233,753 | -6.42(-2.15%) |
Nov 02, 2016 | 299.40 | 300.84 | 295.25 | 297.79 | 1,074,837 | -1.32(-0.44%) |
Nov 01, 2016 | 307.77 | 307.77 | 298.89 | 299.11 | 1,035,908 | -8.23(-2.68%) |
Oct 31, 2016 | 305.03 | 309.01 | 301.29 | 307.34 | 493,951 | +1.99(+0.65%) |
Oct 28, 2016 | 303.02 | 305.95 | 301.38 | 305.36 | 547,088 | +2.93(+0.97%) |
Oct 27, 2016 | 316.65 | 318.28 | 301.23 | 302.42 | 1,157,013 | -14.06(-4.44%) |
Oct 26, 2016 | 320.69 | 321.68 | 316.01 | 316.49 | 444,661 | -4.57(-1.42%) |
Oct 25, 2016 | 318.64 | 321.80 | 316.36 | 321.06 | 471,334 | +0.95(+0.30%) |
Oct 24, 2016 | 320.00 | 321.95 | 317.56 | 320.10 | 375,634 | +1.89(+0.59%) |
Oct 21, 2016 | 314.39 | 319.23 | 313.77 | 318.21 | 401,370 | +1.66(+0.52%) |
Oct 20, 2016 | 317.81 | 318.11 | 314.59 | 316.55 | 711,438 | -0.45(-0.14%) |
Oct 19, 2016 | 316.05 | 317.52 | 312.23 | 317.00 | 628,928 | +2.21(+0.70%) |
Oct 18, 2016 | 311.73 | 316.94 | 311.47 | 314.79 | 386,662 | +4.12(+1.33%) |
Oct 17, 2016 | 310.96 | 313.12 | 308.88 | 310.67 | 332,765 | -0.49(-0.16%) |
Oct 14, 2016 | 312.70 | 315.08 | 310.17 | 311.16 | 333,459 | -0.15(-0.05%) |
Oct 13, 2016 | 307.06 | 311.39 | 305.99 | 311.32 | 530,455 | +1.72(+0.56%) |
Oct 12, 2016 | 303.66 | 309.90 | 302.54 | 309.60 | 522,310 | +6.11(+2.01%) |
Oct 11, 2016 | 301.13 | 307.70 | 301.13 | 303.49 | 552,262 | -3.11(-1.02%) |
Oct 10, 2016 | 302.90 | 308.56 | 302.25 | 306.60 | 571,345 | +4.59(+1.52%) |
Oct 07, 2016 | 304.64 | 305.37 | 299.33 | 302.02 | 453,778 | -1.77(-0.58%) |
Oct 06, 2016 | 299.50 | 304.87 | 297.57 | 303.79 | 593,758 | +3.54(+1.18%) |
Oct 05, 2016 | 303.77 | 305.11 | 294.44 | 300.25 | 951,425 | -3.52(-1.16%) |
Oct 04, 2016 | 307.41 | 307.41 | 302.02 | 303.76 | 612,841 | -2.64(-0.86%) |
Oct 03, 2016 | 310.23 | 310.23 | 305.37 | 306.40 | 522,028 | -3.49(-1.13%) |
Sep 30, 2016 | 309.94 | 312.68 | 307.38 | 309.90 | 704,462 | +0.26(+0.08%) |
Sep 29, 2016 | 309.92 | 312.19 | 307.86 | 309.64 | 471,829 | -2.09(-0.67%) |
Sep 28, 2016 | 313.00 | 313.09 | 310.09 | 311.73 | 553,242 | +0.10(+0.03%) |
Sep 27, 2016 | 313.69 | 313.69 | 310.79 | 311.63 | 443,006 | -0.12(-0.04%) |
Sep 26, 2016 | 308.04 | 312.31 | 307.47 | 311.75 | 417,723 | +2.25(+0.73%) |
Sep 23, 2016 | 309.44 | 310.65 | 305.84 | 309.49 | 485,616 | -0.52(-0.17%) |
Sep 22, 2016 | 309.30 | 311.24 | 308.50 | 310.01 | 540,956 | +2.99(+0.97%) |
Sep 21, 2016 | 305.67 | 307.38 | 299.45 | 307.02 | 1,207,401 | +1.63(+0.54%) |
Sep 20, 2016 | 316.13 | 317.67 | 300.74 | 305.39 | 1,680,287 | -10.08(-3.20%) |
Sep 19, 2016 | 310.07 | 315.52 | 309.00 | 315.47 | 597,731 | +7.33(+2.38%) |
Sep 16, 2016 | 309.53 | 310.97 | 306.57 | 308.14 | 1,221,082 | -3.08(-0.99%) |
Sep 15, 2016 | 304.49 | 311.86 | 303.24 | 311.22 | 583,033 | +5.59(+1.83%) |
Sep 14, 2016 | 306.40 | 309.43 | 304.81 | 305.63 | 567,622 | -1.39(-0.45%) |
Sep 13, 2016 | 312.27 | 313.92 | 306.68 | 307.02 | 726,411 | -7.82(-2.48%) |
Sep 12, 2016 | 312.29 | 316.48 | 311.67 | 314.84 | 833,156 | +2.77(+0.89%) |
Sep 09, 2016 | 319.55 | 320.44 | 311.89 | 312.07 | 850,782 | -8.82(-2.75%) |
Sep 08, 2016 | 324.47 | 326.23 | 320.75 | 320.89 | 907,812 | -4.45(-1.37%) |
Sep 07, 2016 | 325.21 | 325.96 | 323.70 | 325.34 | 674,538 | +0.20(+0.06%) |
Sep 06, 2016 | 321.98 | 325.73 | 319.82 | 325.14 | 1,012,348 | +5.60(+1.75%) |
Sep 02, 2016 | 316.07 | 319.54 | 319.54 | 319.54 | 746,195 | +4.04(+1.28%) |