Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 224.84 | 224.84 | 224.84 | 0 | -1.88(-0.83%) | |
Dec 29, 2016 | 224.00 | 226.77 | 223.35 | 226.72 | 330,096 | +1.94(+0.86%) |
Dec 28, 2016 | 230.27 | 230.64 | 224.46 | 224.78 | 319,353 | -4.67(-2.03%) |
Dec 27, 2016 | 228.88 | 230.26 | 228.15 | 229.45 | 226,442 | +0.65(+0.28%) |
Dec 23, 2016 | 228.80 | 228.80 | 228.80 | 0 | +2.55(+1.13%) | |
Dec 22, 2016 | 224.21 | 228.54 | 224.21 | 226.24 | 504,956 | +1.91(+0.85%) |
Dec 21, 2016 | 224.84 | 226.94 | 222.12 | 224.34 | 943,373 | -1.34(-0.60%) |
Dec 20, 2016 | 235.24 | 235.24 | 223.38 | 225.68 | 1,066,960 | -13.49(-5.64%) |
Dec 19, 2016 | 241.53 | 242.66 | 238.00 | 239.17 | 367,824 | -2.52(-1.04%) |
Dec 16, 2016 | 237.67 | 243.21 | 237.67 | 241.69 | 619,835 | +4.22(+1.78%) |
Dec 15, 2016 | 236.93 | 239.89 | 236.93 | 237.47 | 354,253 | -0.27(-0.11%) |
Dec 14, 2016 | 242.39 | 243.62 | 237.54 | 237.75 | 390,166 | -5.09(-2.10%) |
Dec 13, 2016 | 241.19 | 243.38 | 240.50 | 242.84 | 346,710 | +0.99(+0.41%) |
Dec 12, 2016 | 241.38 | 242.43 | 238.61 | 241.85 | 526,466 | -0.50(-0.21%) |
Dec 09, 2016 | 239.76 | 245.22 | 239.28 | 242.34 | 514,086 | +2.01(+0.83%) |
Dec 08, 2016 | 243.96 | 245.60 | 240.05 | 240.34 | 576,660 | -7.30(-2.95%) |
Dec 07, 2016 | 245.33 | 247.91 | 243.13 | 247.63 | 397,647 | +2.35(+0.96%) |
Dec 06, 2016 | 246.14 | 247.11 | 243.96 | 245.28 | 313,442 | -0.46(-0.19%) |
Dec 05, 2016 | 244.15 | 246.92 | 243.51 | 245.74 | 469,387 | +2.27(+0.93%) |
Dec 02, 2016 | 245.17 | 245.19 | 243.18 | 243.47 | 521,341 | -1.43(-0.58%) |
Dec 01, 2016 | 245.43 | 248.79 | 243.61 | 244.91 | 348,751 | +0.05(+0.02%) |
Nov 30, 2016 | 246.38 | 247.35 | 244.46 | 244.86 | 386,385 | -0.73(-0.30%) |
Nov 29, 2016 | 244.23 | 247.18 | 244.23 | 245.59 | 439,110 | +1.34(+0.55%) |
Nov 28, 2016 | 249.18 | 250.12 | 242.93 | 244.24 | 458,286 | -6.57(-2.62%) |
Nov 25, 2016 | 248.35 | 251.22 | 248.02 | 250.82 | 163,495 | +2.68(+1.08%) |
Nov 23, 2016 | 248.14 | 248.14 | 248.14 | 0 | +1.12(+0.45%) | |
Nov 22, 2016 | 246.51 | 247.29 | 242.13 | 247.02 | 456,118 | +2.03(+0.83%) |
Nov 21, 2016 | 243.38 | 245.29 | 242.49 | 244.99 | 440,443 | +2.52(+1.04%) |
Nov 18, 2016 | 244.58 | 245.76 | 240.48 | 242.47 | 417,933 | -2.70(-1.10%) |
Nov 17, 2016 | 250.32 | 251.25 | 244.65 | 245.17 | 323,893 | -4.67(-1.87%) |
Nov 16, 2016 | 250.56 | 254.62 | 247.80 | 249.84 | 623,700 | -2.06(-0.82%) |
Nov 15, 2016 | 249.69 | 252.70 | 247.58 | 251.91 | 656,407 | +2.41(+0.96%) |
Nov 14, 2016 | 247.38 | 250.64 | 245.95 | 249.50 | 710,830 | +2.55(+1.03%) |
Nov 11, 2016 | 246.84 | 248.27 | 242.66 | 246.95 | 694,227 | -1.34(-0.54%) |
Nov 10, 2016 | 236.12 | 251.59 | 236.12 | 248.29 | 1,227,500 | +12.94(+5.50%) |
Nov 09, 2016 | 222.12 | 238.36 | 222.12 | 235.35 | 969,300 | +10.26(+4.56%) |
Nov 08, 2016 | 219.45 | 226.63 | 218.58 | 225.09 | 431,343 | +4.34(+1.97%) |
Nov 07, 2016 | 225.24 | 226.93 | 219.73 | 220.74 | 484,894 | +0.32(+0.15%) |
Nov 04, 2016 | 214.73 | 221.63 | 214.41 | 220.42 | 594,585 | +6.91(+3.23%) |
Nov 03, 2016 | 212.47 | 214.80 | 211.24 | 213.51 | 386,229 | +1.81(+0.86%) |
Nov 02, 2016 | 214.26 | 216.88 | 211.62 | 211.70 | 405,074 | -3.15(-1.46%) |
Nov 01, 2016 | 217.35 | 219.02 | 213.94 | 214.85 | 785,482 | -2.89(-1.33%) |
Oct 31, 2016 | 219.14 | 220.17 | 217.58 | 217.74 | 683,331 | +0.46(+0.21%) |
Oct 28, 2016 | 220.00 | 222.43 | 216.71 | 217.28 | 601,506 | -2.67(-1.21%) |
Oct 27, 2016 | 225.40 | 225.50 | 219.54 | 219.95 | 582,458 | -5.36(-2.38%) |
Oct 26, 2016 | 227.24 | 227.88 | 223.24 | 225.31 | 390,741 | -2.48(-1.09%) |
Oct 25, 2016 | 231.89 | 232.57 | 227.25 | 227.79 | 540,230 | -5.72(-2.45%) |
Oct 24, 2016 | 234.29 | 236.16 | 231.68 | 233.51 | 673,462 | -0.07(-0.03%) |
Oct 21, 2016 | 233.14 | 234.29 | 232.23 | 233.58 | 378,649 | -2.26(-0.96%) |
Oct 20, 2016 | 236.36 | 236.86 | 235.18 | 235.84 | 261,682 | -0.89(-0.37%) |
Oct 19, 2016 | 239.51 | 239.51 | 235.90 | 236.72 | 397,811 | -3.33(-1.39%) |
Oct 18, 2016 | 238.87 | 240.43 | 236.32 | 240.05 | 369,991 | +4.22(+1.79%) |
Oct 17, 2016 | 240.90 | 241.38 | 235.65 | 235.84 | 457,852 | -5.72(-2.37%) |
Oct 14, 2016 | 240.15 | 244.31 | 240.15 | 241.55 | 555,480 | +3.35(+1.41%) |
Oct 13, 2016 | 236.46 | 239.75 | 235.58 | 238.20 | 400,930 | +0.06(+0.02%) |
Oct 12, 2016 | 233.63 | 238.58 | 232.34 | 238.15 | 473,465 | +4.44(+1.90%) |
Oct 11, 2016 | 237.06 | 238.19 | 232.87 | 233.71 | 671,110 | -3.60(-1.52%) |
Oct 10, 2016 | 234.85 | 237.33 | 234.38 | 237.31 | 571,787 | +2.97(+1.27%) |
Oct 07, 2016 | 237.01 | 238.53 | 234.01 | 234.34 | 727,718 | -3.14(-1.32%) |
Oct 06, 2016 | 234.57 | 239.24 | 232.88 | 237.48 | 941,827 | +0.95(+0.40%) |
Oct 05, 2016 | 228.38 | 243.06 | 222.72 | 236.53 | 2,666,380 | -11.69(-4.71%) |
Oct 04, 2016 | 255.89 | 257.18 | 246.94 | 248.22 | 630,130 | -8.29(-3.23%) |