Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 259.68 | 262.27 | 256.54 | 259.50 | 1,014,389 | -0.91(-0.35%) |
Nov 29, 2016 | 261.33 | 262.37 | 260.00 | 260.41 | 744,914 | -1.19(-0.45%) |
Nov 28, 2016 | 263.57 | 265.38 | 261.00 | 261.60 | 836,384 | -2.02(-0.77%) |
Nov 25, 2016 | 263.56 | 264.67 | 261.00 | 263.62 | 383,717 | +1.60(+0.61%) |
Nov 23, 2016 | 262.02 | 262.02 | 262.02 | 0 | +3.63(+1.40%) | |
Nov 22, 2016 | 252.54 | 259.81 | 252.54 | 258.39 | 1,198,431 | +7.39(+2.94%) |
Nov 21, 2016 | 251.09 | 252.09 | 249.05 | 251.00 | 737,125 | +0.91(+0.36%) |
Nov 18, 2016 | 251.05 | 252.65 | 248.46 | 250.09 | 468,809 | -1.04(-0.41%) |
Nov 17, 2016 | 247.78 | 251.31 | 246.12 | 251.13 | 886,381 | +4.51(+1.83%) |
Nov 16, 2016 | 244.48 | 248.09 | 242.57 | 246.62 | 788,398 | +2.15(+0.88%) |
Nov 15, 2016 | 241.38 | 245.21 | 239.75 | 244.47 | 903,349 | +4.06(+1.69%) |
Nov 14, 2016 | 240.35 | 244.51 | 239.31 | 240.41 | 1,249,871 | +1.54(+0.64%) |
Nov 11, 2016 | 235.40 | 239.84 | 234.56 | 238.87 | 698,174 | +2.26(+0.96%) |
Nov 10, 2016 | 238.27 | 240.79 | 234.87 | 236.61 | 1,129,819 | +0.27(+0.11%) |
Nov 09, 2016 | 226.64 | 237.31 | 226.51 | 236.34 | 1,058,564 | +3.71(+1.59%) |
Nov 08, 2016 | 233.27 | 233.71 | 230.02 | 232.63 | 656,202 | +0.04(+0.02%) |
Nov 07, 2016 | 231.76 | 232.90 | 225.13 | 232.59 | 1,201,908 | +4.42(+1.94%) |
Nov 04, 2016 | 229.94 | 233.53 | 227.33 | 228.17 | 942,330 | -3.44(-1.49%) |
Nov 03, 2016 | 238.82 | 239.55 | 229.76 | 231.61 | 966,416 | -7.68(-3.21%) |
Nov 02, 2016 | 239.80 | 241.77 | 239.00 | 239.29 | 390,477 | -0.89(-0.37%) |
Nov 01, 2016 | 242.82 | 243.68 | 238.76 | 240.18 | 478,862 | -3.16(-1.30%) |
Oct 31, 2016 | 243.49 | 244.29 | 240.72 | 243.34 | 512,979 | +1.03(+0.43%) |
Oct 28, 2016 | 239.86 | 244.35 | 239.41 | 242.31 | 579,657 | +2.45(+1.02%) |
Oct 27, 2016 | 245.89 | 248.14 | 239.44 | 239.86 | 813,927 | -6.06(-2.46%) |
Oct 26, 2016 | 246.59 | 248.86 | 245.76 | 245.92 | 620,605 | -1.07(-0.43%) |
Oct 25, 2016 | 250.67 | 250.69 | 246.69 | 246.99 | 779,883 | -5.26(-2.09%) |
Oct 24, 2016 | 253.23 | 253.66 | 251.09 | 252.25 | 720,718 | -0.11(-0.04%) |
Oct 21, 2016 | 253.18 | 253.60 | 251.55 | 252.36 | 518,629 | -2.07(-0.81%) |
Oct 20, 2016 | 255.45 | 257.55 | 254.00 | 254.43 | 407,509 | -2.02(-0.79%) |
Oct 19, 2016 | 255.84 | 256.67 | 252.84 | 256.45 | 477,386 | +0.41(+0.16%) |
Oct 18, 2016 | 260.62 | 261.49 | 255.72 | 256.04 | 710,375 | -2.68(-1.04%) |
Oct 17, 2016 | 262.50 | 263.33 | 257.54 | 258.72 | 1,198,086 | -4.03(-1.53%) |
Oct 14, 2016 | 268.03 | 268.78 | 262.59 | 262.75 | 1,699,655 | -3.39(-1.27%) |
Oct 13, 2016 | 246.35 | 266.74 | 245.25 | 266.14 | 4,767,320 | +27.17(+11.37%) |
Oct 12, 2016 | 237.18 | 240.49 | 236.63 | 238.97 | 556,372 | +2.31(+0.98%) |
Oct 11, 2016 | 240.21 | 240.58 | 235.59 | 236.66 | 609,575 | -3.70(-1.54%) |
Oct 10, 2016 | 241.65 | 242.00 | 239.34 | 240.36 | 433,051 | +1.29(+0.54%) |
Oct 07, 2016 | 242.61 | 242.62 | 237.86 | 239.07 | 613,687 | -2.50(-1.03%) |
Oct 06, 2016 | 235.60 | 242.70 | 235.10 | 241.57 | 1,286,379 | +5.97(+2.53%) |
Oct 05, 2016 | 237.84 | 239.60 | 235.54 | 235.60 | 596,322 | -2.95(-1.24%) |
Oct 04, 2016 | 237.73 | 239.22 | 236.77 | 238.55 | 809,983 | +0.95(+0.40%) |
Oct 03, 2016 | 236.81 | 238.51 | 236.60 | 237.60 | 602,565 | -0.38(-0.16%) |
Sep 30, 2016 | 238.87 | 240.61 | 237.32 | 237.98 | 612,457 | +0.86(+0.36%) |
Sep 29, 2016 | 240.20 | 240.40 | 236.89 | 237.12 | 588,634 | -3.08(-1.28%) |
Sep 28, 2016 | 243.70 | 243.93 | 239.33 | 240.20 | 718,850 | -3.46(-1.42%) |
Sep 27, 2016 | 238.37 | 244.09 | 238.05 | 243.66 | 1,290,411 | +5.85(+2.46%) |
Sep 26, 2016 | 236.00 | 238.71 | 235.40 | 237.81 | 542,465 | +0.80(+0.34%) |
Sep 23, 2016 | 237.23 | 239.22 | 236.24 | 237.01 | 479,713 | -1.37(-0.57%) |
Sep 22, 2016 | 240.95 | 241.12 | 237.41 | 238.38 | 687,631 | -1.36(-0.57%) |
Sep 21, 2016 | 235.09 | 240.26 | 234.30 | 239.74 | 1,162,459 | +6.54(+2.80%) |
Sep 20, 2016 | 234.55 | 235.83 | 233.00 | 233.20 | 611,387 | -1.35(-0.58%) |
Sep 19, 2016 | 233.78 | 236.24 | 233.07 | 234.55 | 690,963 | +0.76(+0.33%) |
Sep 16, 2016 | 232.90 | 235.64 | 232.05 | 233.79 | 1,347,187 | +0.80(+0.34%) |
Sep 15, 2016 | 232.74 | 234.55 | 230.10 | 232.99 | 1,478,044 | -4.28(-1.80%) |
Sep 14, 2016 | 237.31 | 239.23 | 236.12 | 237.27 | 582,927 | +0.51(+0.22%) |
Sep 13, 2016 | 241.45 | 241.46 | 235.44 | 236.76 | 860,549 | -5.63(-2.32%) |
Sep 12, 2016 | 235.38 | 243.33 | 235.19 | 242.39 | 1,257,169 | +3.66(+1.53%) |
Sep 09, 2016 | 243.32 | 243.56 | 238.73 | 238.73 | 1,310,211 | -4.84(-1.99%) |
Sep 08, 2016 | 244.93 | 245.90 | 243.00 | 243.57 | 936,426 | -3.17(-1.28%) |
Sep 07, 2016 | 249.96 | 250.00 | 245.83 | 246.74 | 612,784 | -2.90(-1.16%) |
Sep 06, 2016 | 246.82 | 249.76 | 246.37 | 249.64 | 862,804 | +3.18(+1.29%) |
Sep 02, 2016 | 246.59 | 246.46 | 246.46 | 246.46 | 746,800 | +0.94(+0.38%) |