Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 269.56 | 282.75 | 268.76 | 273.71 | 44,990 | +6.83(+2.56%) |
Nov 29, 2016 | 264.50 | 268.82 | 263.99 | 266.88 | 9,856 | +0.63(+0.24%) |
Nov 28, 2016 | 269.06 | 269.75 | 264.60 | 266.25 | 13,448 | -2.03(-0.75%) |
Nov 25, 2016 | 267.10 | 271.59 | 267.10 | 268.27 | 3,738 | -0.53(-0.20%) |
Nov 23, 2016 | 268.81 | 268.81 | 268.81 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.93 | 271.93 | 262.81 | 265.13 | 8,234 | -5.52(-2.04%) |
Nov 21, 2016 | 270.27 | 274.51 | 267.44 | 270.66 | 9,422 | +3.14(+1.17%) |
Nov 18, 2016 | 266.07 | 271.02 | 264.22 | 267.52 | 31,022 | +2.37(+0.89%) |
Nov 17, 2016 | 264.11 | 274.05 | 258.75 | 265.15 | 17,436 | +6.94(+2.69%) |
Nov 16, 2016 | 262.33 | 262.33 | 256.96 | 258.21 | 10,926 | -4.92(-1.87%) |
Nov 15, 2016 | 262.38 | 263.75 | 259.67 | 263.13 | 19,828 | +4.06(+1.57%) |
Nov 14, 2016 | 261.46 | 264.86 | 255.15 | 259.07 | 17,095 | -2.65(-1.01%) |
Nov 11, 2016 | 262.38 | 263.07 | 257.80 | 261.72 | 24,373 | +3.02(+1.17%) |
Nov 10, 2016 | 239.66 | 262.87 | 239.66 | 258.70 | 28,090 | +14.12(+5.77%) |
Nov 09, 2016 | 229.24 | 244.58 | 229.24 | 244.58 | 20,036 | +12.18(+5.24%) |
Nov 08, 2016 | 231.86 | 233.58 | 230.41 | 232.40 | 16,588 | -0.99(-0.42%) |
Nov 07, 2016 | 233.38 | 234.30 | 231.54 | 233.38 | 14,090 | +2.27(+0.98%) |
Nov 04, 2016 | 234.23 | 234.23 | 229.75 | 231.11 | 27,878 | -3.23(-1.38%) |
Nov 03, 2016 | 242.75 | 242.75 | 234.34 | 234.34 | 20,471 | -8.42(-3.47%) |
Nov 02, 2016 | 244.69 | 244.89 | 233.81 | 242.76 | 24,630 | -2.33(-0.95%) |
Nov 01, 2016 | 246.22 | 249.05 | 243.97 | 245.09 | 7,703 | +0.87(+0.35%) |
Oct 31, 2016 | 246.72 | 250.12 | 244.23 | 244.23 | 19,256 | -3.83(-1.54%) |
Oct 28, 2016 | 232.10 | 250.93 | 231.01 | 248.06 | 28,255 | +8.70(+3.63%) |
Oct 27, 2016 | 265.79 | 268.24 | 232.46 | 239.36 | 76,009 | -25.79(-9.73%) |
Oct 26, 2016 | 279.23 | 279.41 | 263.09 | 265.14 | 40,125 | -15.19(-5.42%) |
Oct 25, 2016 | 273.59 | 281.02 | 273.59 | 280.33 | 59,669 | +6.90(+2.52%) |
Oct 24, 2016 | 266.24 | 274.80 | 265.14 | 273.44 | 48,286 | +11.07(+4.22%) |
Oct 21, 2016 | 255.80 | 262.46 | 255.48 | 262.37 | 25,246 | +6.45(+2.52%) |
Oct 20, 2016 | 259.10 | 261.00 | 254.92 | 255.93 | 22,370 | -2.29(-0.89%) |
Oct 19, 2016 | 251.01 | 258.37 | 251.01 | 258.22 | 21,126 | +6.27(+2.49%) |
Oct 18, 2016 | 252.51 | 257.78 | 251.64 | 251.95 | 24,749 | +0.78(+0.31%) |
Oct 17, 2016 | 255.25 | 257.33 | 251.17 | 251.17 | 19,626 | -1.82(-0.72%) |
Oct 14, 2016 | 252.02 | 255.97 | 247.42 | 252.99 | 46,548 | +2.99(+1.20%) |
Oct 13, 2016 | 248.63 | 250.00 | 245.93 | 250.00 | 29,830 | +2.24(+0.90%) |
Oct 12, 2016 | 237.69 | 251.32 | 237.69 | 247.76 | 41,652 | +9.64(+4.05%) |
Oct 11, 2016 | 236.20 | 238.81 | 236.20 | 238.12 | 13,722 | +0.08(+0.03%) |
Oct 10, 2016 | 239.37 | 243.23 | 236.39 | 238.04 | 27,116 | +1.44(+0.61%) |
Oct 07, 2016 | 234.28 | 240.06 | 232.73 | 236.60 | 41,774 | +4.84(+2.09%) |
Oct 06, 2016 | 230.15 | 231.77 | 225.56 | 231.76 | 26,918 | +4.66(+2.05%) |
Oct 05, 2016 | 224.19 | 232.55 | 220.95 | 227.10 | 26,865 | +6.92(+3.14%) |
Oct 04, 2016 | 223.46 | 226.48 | 219.43 | 220.18 | 27,301 | -0.25(-0.11%) |
Oct 03, 2016 | 220.22 | 220.96 | 216.38 | 220.43 | 40,006 | +0.09(+0.04%) |
Sep 30, 2016 | 217.21 | 223.27 | 215.59 | 220.34 | 25,940 | +4.59(+2.13%) |
Sep 29, 2016 | 215.34 | 217.15 | 214.29 | 215.74 | 31,123 | +1.22(+0.57%) |
Sep 28, 2016 | 210.13 | 215.80 | 210.13 | 214.52 | 31,191 | +5.53(+2.65%) |
Sep 27, 2016 | 205.36 | 210.25 | 203.62 | 208.98 | 12,405 | +3.43(+1.67%) |
Sep 26, 2016 | 202.45 | 208.80 | 201.94 | 205.55 | 15,206 | +4.79(+2.38%) |
Sep 23, 2016 | 202.12 | 203.91 | 200.76 | 200.76 | 8,383 | -1.34(-0.66%) |
Sep 22, 2016 | 203.46 | 204.37 | 200.71 | 202.10 | 29,674 | +0.05(+0.02%) |
Sep 21, 2016 | 202.83 | 203.94 | 198.72 | 202.05 | 16,146 | +0.42(+0.21%) |
Sep 20, 2016 | 196.99 | 203.47 | 196.13 | 201.63 | 13,830 | +2.83(+1.42%) |
Sep 19, 2016 | 202.10 | 204.09 | 195.68 | 198.80 | 32,244 | -3.73(-1.84%) |
Sep 16, 2016 | 200.23 | 204.38 | 195.24 | 202.53 | 32,634 | +3.66(+1.84%) |
Sep 15, 2016 | 192.09 | 200.70 | 192.09 | 198.87 | 28,356 | +7.49(+3.92%) |
Sep 14, 2016 | 182.53 | 198.31 | 182.53 | 191.37 | 47,001 | +8.07(+4.40%) |
Sep 13, 2016 | 181.79 | 185.97 | 179.62 | 183.30 | 42,124 | +0.09(+0.05%) |
Sep 12, 2016 | 180.79 | 187.71 | 177.76 | 183.21 | 46,256 | +1.84(+1.02%) |
Sep 09, 2016 | 203.72 | 205.30 | 180.49 | 181.37 | 144,387 | -21.83(-10.74%) |
Sep 08, 2016 | 171.07 | 213.22 | 170.32 | 203.19 | 386,432 | +32.82(+19.26%) |
Sep 07, 2016 | 165.53 | 171.63 | 165.07 | 170.37 | 38,244 | +6.46(+3.94%) |
Sep 06, 2016 | 162.79 | 165.08 | 161.29 | 163.91 | 27,363 | +1.14(+0.70%) |
Sep 02, 2016 | 162.35 | 162.77 | 162.77 | 162.77 | 15,967 | +0.24(+0.15%) |