Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 377.32 | 377.32 | 377.32 | 0 | +0.71(+0.19%) | |
Dec 29, 2016 | 385.57 | 387.00 | 375.13 | 376.61 | 894,283 | -8.76(-2.27%) |
Dec 28, 2016 | 389.60 | 390.88 | 385.16 | 385.37 | 504,863 | -3.38(-0.87%) |
Dec 27, 2016 | 388.52 | 392.33 | 388.02 | 388.75 | 557,712 | -1.02(-0.26%) |
Dec 23, 2016 | 389.77 | 389.77 | 389.77 | 0 | -1.39(-0.36%) | |
Dec 22, 2016 | 393.89 | 396.45 | 390.23 | 391.16 | 826,116 | -2.34(-0.59%) |
Dec 21, 2016 | 389.00 | 394.91 | 388.25 | 393.50 | 814,613 | +4.03(+1.03%) |
Dec 20, 2016 | 390.51 | 392.91 | 387.26 | 389.47 | 624,325 | -0.03(-0.01%) |
Dec 19, 2016 | 390.54 | 395.90 | 389.00 | 389.50 | 673,329 | -2.57(-0.66%) |
Dec 16, 2016 | 383.05 | 394.88 | 383.05 | 392.07 | 1,375,953 | +9.72(+2.54%) |
Dec 15, 2016 | 376.00 | 385.79 | 375.05 | 382.35 | 1,117,704 | +6.65(+1.77%) |
Dec 14, 2016 | 376.83 | 385.20 | 374.00 | 375.70 | 1,198,393 | -1.52(-0.40%) |
Dec 13, 2016 | 379.00 | 381.00 | 375.00 | 377.22 | 1,125,186 | -5.26(-1.38%) |
Dec 12, 2016 | 375.31 | 384.52 | 374.25 | 382.48 | 2,101,263 | +12.48(+3.37%) |
Dec 09, 2016 | 369.03 | 371.60 | 366.07 | 370.00 | 1,286,670 | +0.94(+0.25%) |
Dec 08, 2016 | 368.15 | 375.23 | 366.49 | 369.06 | 1,354,234 | +1.00(+0.27%) |
Dec 07, 2016 | 368.75 | 369.95 | 362.45 | 368.06 | 1,599,595 | +1.69(+0.46%) |
Dec 06, 2016 | 379.92 | 381.77 | 362.55 | 366.37 | 4,934,879 | -29.90(-7.55%) |
Dec 05, 2016 | 400.02 | 410.83 | 395.40 | 396.27 | 1,128,485 | -3.76(-0.94%) |
Dec 02, 2016 | 399.84 | 408.25 | 398.40 | 400.03 | 839,346 | -2.35(-0.58%) |
Dec 01, 2016 | 396.99 | 406.88 | 396.94 | 402.38 | 923,143 | +6.05(+1.53%) |
Nov 30, 2016 | 396.20 | 402.86 | 395.64 | 396.33 | 905,136 | +1.22(+0.31%) |
Nov 29, 2016 | 399.90 | 402.96 | 394.69 | 395.11 | 758,016 | -4.28(-1.07%) |
Nov 28, 2016 | 406.99 | 409.88 | 399.28 | 399.39 | 837,597 | -10.89(-2.65%) |
Nov 25, 2016 | 410.93 | 412.80 | 405.06 | 410.28 | 355,646 | -0.13(-0.03%) |
Nov 23, 2016 | 410.41 | 410.41 | 410.41 | 0 | +4.42(+1.09%) | |
Nov 22, 2016 | 409.66 | 411.54 | 401.65 | 405.99 | 876,992 | -6.39(-1.55%) |
Nov 21, 2016 | 410.59 | 413.50 | 407.36 | 412.38 | 814,943 | +0.58(+0.14%) |
Nov 18, 2016 | 407.37 | 417.37 | 400.71 | 411.80 | 1,500,654 | +8.90(+2.21%) |
Nov 17, 2016 | 395.70 | 407.84 | 394.11 | 402.90 | 1,115,807 | +0.00(+0.00%) |
Nov 16, 2016 | 399.00 | 408.50 | 397.14 | 402.90 | 985,005 | +2.90(+0.72%) |
Nov 15, 2016 | 412.99 | 413.20 | 397.92 | 400.00 | 1,230,102 | -14.18(-3.42%) |
Nov 14, 2016 | 398.56 | 419.30 | 397.63 | 414.18 | 1,869,445 | +17.10(+4.31%) |
Nov 11, 2016 | 390.35 | 398.95 | 388.13 | 397.08 | 1,146,396 | +5.25(+1.34%) |
Nov 10, 2016 | 396.82 | 372.40 | 391.83 | 2,186,782 | +22.31(+6.04%) | |
Nov 09, 2016 | 371.50 | 376.54 | 368.90 | 369.52 | 2,005,118 | -9.02(-2.38%) |
Nov 08, 2016 | 379.94 | 381.02 | 370.79 | 378.54 | 1,318,184 | -3.95(-1.03%) |
Nov 07, 2016 | 377.05 | 386.79 | 373.67 | 382.49 | 1,490,229 | +12.06(+3.26%) |
Nov 04, 2016 | 374.59 | 379.00 | 369.76 | 370.43 | 1,015,493 | -4.28(-1.14%) |
Nov 03, 2016 | 367.32 | 376.73 | 366.51 | 374.71 | 1,356,595 | +5.08(+1.37%) |
Nov 02, 2016 | 361.58 | 370.60 | 358.63 | 369.63 | 1,600,531 | +9.71(+2.70%) |
Nov 01, 2016 | 360.28 | 364.78 | 352.96 | 359.92 | 1,416,761 | -0.84(-0.23%) |
Oct 31, 2016 | 370.11 | 372.51 | 360.15 | 360.76 | 1,259,916 | -9.32(-2.52%) |
Oct 28, 2016 | 368.68 | 373.00 | 366.19 | 370.08 | 1,187,432 | +1.49(+0.40%) |
Oct 27, 2016 | 369.39 | 373.45 | 363.58 | 368.59 | 1,935,491 | +0.57(+0.15%) |
Oct 26, 2016 | 387.24 | 388.85 | 362.98 | 368.02 | 6,290,274 | -37.65(-9.28%) |
Oct 25, 2016 | 410.51 | 417.61 | 403.79 | 405.67 | 2,214,246 | -7.68(-1.86%) |
Oct 24, 2016 | 416.44 | 417.83 | 407.93 | 413.35 | 1,308,735 | +1.41(+0.34%) |
Oct 21, 2016 | 405.53 | 415.46 | 403.38 | 411.94 | 1,034,395 | +6.84(+1.69%) |
Oct 20, 2016 | 403.79 | 410.36 | 402.00 | 405.10 | 765,129 | -0.15(-0.04%) |
Oct 19, 2016 | 394.39 | 406.83 | 394.39 | 405.25 | 916,877 | +11.29(+2.87%) |
Oct 18, 2016 | 395.70 | 398.00 | 389.10 | 393.96 | 1,179,005 | -0.39(-0.10%) |
Oct 17, 2016 | 401.05 | 401.93 | 393.00 | 394.35 | 1,244,499 | -9.79(-2.42%) |
Oct 14, 2016 | 411.15 | 414.95 | 403.16 | 404.14 | 974,281 | -5.67(-1.38%) |
Oct 13, 2016 | 414.11 | 416.00 | 408.25 | 409.81 | 869,861 | -8.71(-2.08%) |
Oct 12, 2016 | 423.22 | 425.00 | 417.09 | 418.52 | 712,944 | -4.50(-1.06%) |
Oct 11, 2016 | 437.74 | 437.74 | 418.00 | 423.02 | 2,031,256 | -14.86(-3.39%) |
Oct 10, 2016 | 433.72 | 440.00 | 429.00 | 437.88 | 1,281,465 | +7.97(+1.85%) |
Oct 07, 2016 | 426.08 | 432.00 | 425.42 | 429.91 | 980,473 | +5.42(+1.28%) |
Oct 06, 2016 | 425.90 | 428.86 | 423.10 | 424.49 | 564,275 | -3.35(-0.78%) |
Oct 05, 2016 | 427.95 | 430.96 | 424.40 | 427.84 | 628,707 | +0.57(+0.13%) |
Oct 04, 2016 | 433.09 | 434.14 | 425.33 | 427.27 | 655,556 | -3.60(-0.84%) |