Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 240.71 | 241.03 | 235.59 | 235.57 | 0 | -4.45(-1.85%) |
Nov 29, 2016 | 238.84 | 240.88 | 238.27 | 240.02 | 0 | +1.17(+0.49%) |
Nov 28, 2016 | 243.13 | 243.23 | 238.61 | 238.85 | 0 | -4.92(-2.02%) |
Nov 25, 2016 | 241.83 | 243.94 | 241.81 | 243.77 | 0 | +2.41(+1.00%) |
Nov 23, 2016 | 241.36 | 241.36 | 241.36 | 0 | +0.61(+0.25%) | |
Nov 22, 2016 | 240.67 | 241.15 | 239.48 | 240.75 | 0 | +0.37(+0.15%) |
Nov 21, 2016 | 239.92 | 241.15 | 237.86 | 240.38 | 0 | +1.46(+0.61%) |
Nov 18, 2016 | 237.77 | 239.30 | 237.29 | 238.93 | 0 | +1.12(+0.47%) |
Nov 17, 2016 | 236.05 | 238.29 | 236.05 | 237.80 | 0 | +3.48(+1.48%) |
Nov 16, 2016 | 236.31 | 236.43 | 234.07 | 234.33 | 0 | -3.02(-1.27%) |
Nov 15, 2016 | 234.93 | 237.47 | 234.13 | 237.34 | 0 | +2.33(+0.99%) |
Nov 14, 2016 | 232.76 | 235.14 | 231.81 | 235.01 | 0 | +3.36(+1.45%) |
Nov 11, 2016 | 232.46 | 234.02 | 231.00 | 231.65 | 0 | -1.18(-0.51%) |
Nov 10, 2016 | 230.79 | 233.90 | 230.56 | 232.83 | 0 | +2.95(+1.28%) |
Nov 09, 2016 | 223.28 | 230.58 | 222.83 | 229.89 | 0 | +3.71(+1.64%) |
Nov 08, 2016 | 225.91 | 227.02 | 223.65 | 226.18 | 0 | -0.89(-0.39%) |
Nov 07, 2016 | 226.63 | 228.13 | 225.93 | 227.06 | 0 | +3.42(+1.53%) |
Nov 04, 2016 | 221.60 | 227.37 | 220.95 | 223.65 | 0 | +2.62(+1.18%) |
Nov 03, 2016 | 222.89 | 223.35 | 220.62 | 221.03 | 0 | -1.13(-0.51%) |
Nov 02, 2016 | 225.00 | 225.52 | 221.71 | 222.16 | 0 | -3.15(-1.40%) |
Nov 01, 2016 | 227.42 | 228.91 | 223.71 | 225.31 | 0 | -2.14(-0.94%) |
Oct 31, 2016 | 227.06 | 228.42 | 227.06 | 227.46 | 0 | +0.70(+0.31%) |
Oct 28, 2016 | 225.48 | 228.73 | 225.47 | 226.76 | 0 | +1.51(+0.67%) |
Oct 27, 2016 | 228.27 | 228.97 | 224.40 | 225.25 | 0 | -3.28(-1.44%) |
Oct 26, 2016 | 227.93 | 229.96 | 227.91 | 228.53 | 0 | -0.78(-0.34%) |
Oct 25, 2016 | 234.20 | 234.34 | 229.07 | 229.30 | 0 | -5.48(-2.33%) |
Oct 24, 2016 | 234.64 | 235.75 | 234.40 | 234.78 | 0 | +1.47(+0.63%) |
Oct 21, 2016 | 232.54 | 233.66 | 231.12 | 233.31 | 0 | -0.32(-0.14%) |
Oct 20, 2016 | 235.03 | 235.05 | 232.40 | 233.64 | 0 | -2.50(-1.06%) |
Oct 19, 2016 | 237.12 | 237.22 | 234.55 | 236.14 | 0 | -0.21(-0.09%) |
Oct 18, 2016 | 237.32 | 237.86 | 236.31 | 236.35 | 0 | +0.64(+0.27%) |
Oct 17, 2016 | 235.09 | 236.61 | 234.79 | 235.71 | 0 | +1.07(+0.46%) |
Oct 14, 2016 | 234.86 | 237.15 | 234.60 | 234.64 | 0 | +0.70(+0.30%) |
Oct 13, 2016 | 234.40 | 234.84 | 232.23 | 233.93 | 0 | -1.78(-0.76%) |
Oct 12, 2016 | 234.22 | 236.74 | 233.50 | 235.72 | 0 | +1.75(+0.75%) |
Oct 11, 2016 | 236.30 | 236.30 | 232.80 | 233.96 | 0 | -2.52(-1.07%) |
Oct 10, 2016 | 236.57 | 238.50 | 236.33 | 236.48 | 0 | +1.06(+0.45%) |
Oct 07, 2016 | 239.66 | 240.61 | 235.41 | 235.43 | 0 | -4.25(-1.77%) |
Oct 06, 2016 | 236.86 | 240.25 | 236.55 | 239.68 | 0 | +2.15(+0.91%) |
Oct 05, 2016 | 238.30 | 239.34 | 237.45 | 237.53 | 0 | +0.18(+0.07%) |
Oct 04, 2016 | 238.68 | 239.50 | 236.50 | 237.35 | 0 | -2.15(-0.90%) |
Sep 26, 2016 | 239.14 | 240.94 | 238.44 | 239.50 | 0 | -0.56(-0.23%) |
Sep 23, 2016 | 240.09 | 241.56 | 239.80 | 240.06 | 0 | -0.92(-0.38%) |
Sep 22, 2016 | 237.64 | 241.01 | 237.61 | 240.98 | 0 | +5.07(+2.15%) |
Sep 21, 2016 | 234.03 | 236.23 | 232.00 | 235.91 | 0 | +2.78(+1.19%) |
Sep 20, 2016 | 236.33 | 236.35 | 232.33 | 233.14 | 0 | -2.81(-1.19%) |
Sep 19, 2016 | 235.31 | 238.25 | 235.30 | 235.94 | 0 | +1.81(+0.77%) |
Sep 16, 2016 | 236.93 | 236.93 | 234.10 | 234.13 | 0 | -3.39(-1.43%) |
Sep 15, 2016 | 235.57 | 238.29 | 234.86 | 237.53 | 0 | +1.86(+0.79%) |
Sep 14, 2016 | 236.14 | 238.08 | 235.05 | 235.67 | 0 | -0.79(-0.33%) |
Sep 13, 2016 | 239.89 | 240.68 | 235.33 | 236.45 | 0 | -5.14(-2.13%) |
Sep 12, 2016 | 236.05 | 242.23 | 235.70 | 241.59 | 0 | +3.99(+1.68%) |
Sep 09, 2016 | 245.27 | 245.27 | 236.76 | 237.60 | 0 | -9.90(-4.00%) |
Sep 08, 2016 | 248.15 | 248.71 | 247.29 | 247.50 | 0 | -1.32(-0.53%) |
Sep 07, 2016 | 247.26 | 249.30 | 247.00 | 248.83 | 0 | +1.06(+0.43%) |
Sep 06, 2016 | 248.22 | 248.77 | 246.19 | 247.76 | 0 | -0.02(-0.01%) |
Sep 02, 2016 | 247.79 | 247.79 | 247.79 | 0 | +0.76(+0.31%) |