Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 309.09 | 309.09 | 309.09 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 305.64 | 310.41 | 304.32 | 308.82 | 430,195 | +2.79(+0.91%) |
Dec 28, 2016 | 308.93 | 310.94 | 305.65 | 306.02 | 340,452 | -2.47(-0.80%) |
Dec 27, 2016 | 308.55 | 311.03 | 307.10 | 308.50 | 340,873 | +0.09(+0.03%) |
Dec 23, 2016 | 308.40 | 308.40 | 308.40 | 0 | +4.82(+1.59%) | |
Dec 22, 2016 | 303.51 | 304.21 | 300.95 | 303.58 | 726,217 | +0.88(+0.29%) |
Dec 21, 2016 | 307.43 | 308.51 | 302.48 | 302.70 | 689,454 | -4.08(-1.33%) |
Dec 20, 2016 | 307.16 | 309.13 | 304.97 | 306.78 | 593,290 | +0.22(+0.07%) |
Dec 19, 2016 | 303.91 | 307.77 | 302.25 | 306.57 | 580,429 | +3.88(+1.28%) |
Dec 16, 2016 | 303.77 | 306.98 | 301.87 | 302.69 | 1,143,174 | +0.17(+0.05%) |
Dec 15, 2016 | 307.23 | 308.68 | 301.65 | 302.52 | 1,114,557 | -4.13(-1.35%) |
Dec 14, 2016 | 312.41 | 315.05 | 306.20 | 306.65 | 1,009,093 | -5.88(-1.88%) |
Dec 13, 2016 | 308.84 | 319.69 | 308.84 | 312.54 | 912,618 | +3.61(+1.17%) |
Dec 12, 2016 | 298.30 | 310.85 | 297.11 | 308.93 | 1,035,046 | +9.68(+3.23%) |
Dec 09, 2016 | 298.40 | 303.67 | 297.14 | 299.25 | 669,579 | -0.37(-0.12%) |
Dec 08, 2016 | 292.71 | 301.24 | 292.23 | 299.62 | 748,927 | +6.45(+2.20%) |
Dec 07, 2016 | 285.57 | 293.64 | 283.11 | 293.17 | 958,719 | +8.23(+2.89%) |
Dec 06, 2016 | 288.51 | 296.47 | 284.68 | 284.95 | 1,097,065 | -2.24(-0.78%) |
Dec 05, 2016 | 287.34 | 288.61 | 286.25 | 287.19 | 465,730 | +1.21(+0.42%) |
Dec 02, 2016 | 283.45 | 289.78 | 283.45 | 285.98 | 695,201 | +1.09(+0.38%) |
Dec 01, 2016 | 292.70 | 292.70 | 283.54 | 284.89 | 793,644 | -8.08(-2.76%) |
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%) |