Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 297.75 | 298.32 | 292.39 | 294.50 | 1,061,665 | -4.03(-1.35%) |
Nov 29, 2016 | 295.20 | 302.39 | 293.89 | 298.53 | 496,914 | +1.88(+0.63%) |
Nov 28, 2016 | 294.27 | 298.78 | 294.27 | 296.65 | 485,193 | +1.28(+0.43%) |
Nov 25, 2016 | 293.61 | 296.79 | 292.68 | 295.37 | 270,976 | +1.35(+0.46%) |
Nov 23, 2016 | 294.02 | 294.02 | 294.02 | 0 | -5.00(-1.67%) | |
Nov 22, 2016 | 292.90 | 300.12 | 291.70 | 299.02 | 605,691 | +6.97(+2.39%) |
Nov 21, 2016 | 290.67 | 293.49 | 289.87 | 292.05 | 438,032 | +2.35(+0.81%) |
Nov 18, 2016 | 288.38 | 291.70 | 287.88 | 289.70 | 615,698 | +1.83(+0.63%) |
Nov 17, 2016 | 291.29 | 293.49 | 287.18 | 287.88 | 512,239 | -4.21(-1.44%) |
Nov 16, 2016 | 290.79 | 292.27 | 287.56 | 292.08 | 551,805 | -0.31(-0.11%) |
Nov 15, 2016 | 287.86 | 298.89 | 287.06 | 292.40 | 1,176,005 | +5.34(+1.86%) |
Nov 14, 2016 | 281.29 | 287.75 | 273.45 | 287.06 | 1,031,958 | +6.00(+2.13%) |
Nov 11, 2016 | 286.11 | 289.21 | 280.59 | 281.06 | 988,934 | -4.97(-1.74%) |
Nov 10, 2016 | 300.32 | 300.32 | 278.73 | 286.03 | 1,874,829 | -14.81(-4.92%) |
Nov 09, 2016 | 300.20 | 303.01 | 296.68 | 300.84 | 932,467 | -7.19(-2.34%) |
Nov 08, 2016 | 303.88 | 309.72 | 302.43 | 308.04 | 826,276 | +5.28(+1.74%) |
Nov 07, 2016 | 297.28 | 303.26 | 295.48 | 302.75 | 880,346 | +8.32(+2.83%) |
Nov 04, 2016 | 293.17 | 294.94 | 288.68 | 294.44 | 1,816,498 | +1.56(+0.53%) |
Nov 03, 2016 | 300.61 | 300.61 | 292.35 | 292.87 | 1,227,419 | -6.45(-2.16%) |
Nov 02, 2016 | 300.95 | 302.39 | 296.77 | 299.32 | 1,069,320 | -1.33(-0.44%) |
Nov 01, 2016 | 309.36 | 309.36 | 300.43 | 300.65 | 1,030,590 | -8.27(-2.68%) |
Oct 31, 2016 | 306.60 | 310.61 | 302.84 | 308.93 | 491,415 | +2.00(+0.65%) |
Oct 28, 2016 | 304.58 | 307.53 | 302.94 | 306.93 | 544,279 | +2.95(+0.97%) |
Oct 27, 2016 | 318.29 | 319.92 | 302.78 | 303.98 | 1,151,073 | -14.14(-4.44%) |
Oct 26, 2016 | 322.34 | 323.34 | 317.64 | 318.12 | 442,378 | -4.59(-1.42%) |
Oct 25, 2016 | 320.28 | 323.46 | 317.99 | 322.71 | 468,914 | +0.96(+0.30%) |
Oct 24, 2016 | 321.65 | 323.61 | 319.20 | 321.75 | 373,705 | +1.90(+0.59%) |
Oct 21, 2016 | 316.01 | 320.88 | 315.39 | 319.85 | 399,310 | +1.67(+0.52%) |
Oct 20, 2016 | 319.45 | 319.75 | 316.21 | 318.18 | 707,786 | -0.46(-0.14%) |
Oct 19, 2016 | 317.68 | 319.16 | 313.85 | 318.64 | 625,699 | +2.22(+0.70%) |
Oct 18, 2016 | 313.34 | 318.58 | 313.08 | 316.42 | 384,677 | +4.14(+1.33%) |
Oct 17, 2016 | 312.56 | 314.74 | 310.48 | 312.27 | 331,057 | -0.49(-0.16%) |
Oct 14, 2016 | 314.32 | 316.71 | 311.76 | 312.77 | 331,747 | -0.16(-0.05%) |
Oct 13, 2016 | 308.64 | 313.00 | 307.57 | 312.92 | 527,732 | +1.73(+0.56%) |
Oct 12, 2016 | 305.23 | 311.50 | 304.10 | 311.19 | 519,628 | +6.14(+2.01%) |
Oct 11, 2016 | 302.69 | 309.28 | 302.69 | 305.06 | 549,427 | -3.13(-1.02%) |
Oct 10, 2016 | 304.47 | 310.15 | 303.81 | 308.19 | 568,412 | +4.61(+1.52%) |
Oct 07, 2016 | 306.21 | 306.95 | 300.88 | 303.58 | 451,449 | -1.78(-0.58%) |
Oct 06, 2016 | 301.04 | 306.44 | 299.11 | 305.36 | 590,710 | +3.56(+1.18%) |
Oct 05, 2016 | 305.34 | 306.69 | 295.96 | 301.80 | 946,541 | -3.54(-1.16%) |
Oct 04, 2016 | 309.00 | 309.00 | 303.58 | 305.33 | 609,695 | -2.65(-0.86%) |
Oct 03, 2016 | 311.83 | 311.83 | 306.95 | 307.99 | 519,348 | -3.51(-1.13%) |
Sep 30, 2016 | 311.54 | 314.29 | 308.96 | 311.50 | 700,846 | +0.26(+0.08%) |
Sep 29, 2016 | 311.52 | 313.81 | 309.45 | 311.24 | 469,407 | -2.10(-0.67%) |
Sep 28, 2016 | 314.61 | 314.71 | 311.69 | 313.34 | 550,402 | +0.10(+0.03%) |
Sep 27, 2016 | 315.31 | 315.31 | 312.39 | 313.24 | 440,732 | -0.12(-0.04%) |
Sep 26, 2016 | 309.63 | 313.92 | 309.06 | 313.36 | 415,578 | +2.26(+0.73%) |
Sep 23, 2016 | 311.04 | 312.26 | 307.42 | 311.09 | 483,123 | -0.52(-0.17%) |
Sep 22, 2016 | 310.89 | 312.85 | 310.09 | 311.61 | 538,179 | +3.00(+0.97%) |
Sep 21, 2016 | 307.24 | 308.96 | 300.99 | 308.61 | 1,201,202 | +1.64(+0.54%) |
Sep 20, 2016 | 317.76 | 319.31 | 302.29 | 306.97 | 1,671,661 | -10.13(-3.20%) |
Sep 19, 2016 | 311.67 | 317.15 | 310.59 | 317.10 | 594,663 | +7.37(+2.38%) |
Sep 16, 2016 | 311.12 | 312.58 | 308.15 | 309.73 | 1,214,813 | -3.10(-0.99%) |
Sep 15, 2016 | 306.06 | 313.47 | 304.81 | 312.83 | 580,040 | +5.62(+1.83%) |
Sep 14, 2016 | 307.98 | 311.03 | 306.38 | 307.21 | 564,708 | -1.40(-0.45%) |
Sep 13, 2016 | 313.88 | 315.54 | 308.26 | 308.61 | 722,682 | -7.86(-2.48%) |
Sep 12, 2016 | 313.90 | 318.11 | 313.27 | 316.47 | 828,878 | +2.78(+0.89%) |
Sep 09, 2016 | 321.20 | 322.10 | 313.50 | 313.69 | 846,415 | -8.86(-2.75%) |
Sep 08, 2016 | 326.14 | 327.91 | 322.40 | 322.55 | 903,152 | -4.47(-1.37%) |
Sep 07, 2016 | 326.89 | 327.64 | 325.37 | 327.02 | 671,075 | +0.20(+0.06%) |
Sep 06, 2016 | 323.64 | 327.41 | 321.48 | 326.82 | 1,007,151 | +5.63(+1.75%) |
Sep 02, 2016 | 317.70 | 321.19 | 321.19 | 321.19 | 742,364 | +4.06(+1.28%) |