Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 272.70 | 272.70 | 272.70 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 273.83 | 273.83 | 272.01 | 273.43 | 8,698 | -0.40(-0.15%) |
Dec 28, 2016 | 276.76 | 276.76 | 273.83 | 273.84 | 9,545 | -2.06(-0.75%) |
Dec 27, 2016 | 273.83 | 276.58 | 273.83 | 275.89 | 10,126 | +1.15(+0.42%) |
Dec 23, 2016 | 274.75 | 274.75 | 274.75 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 275.62 | 276.58 | 271.07 | 276.12 | 12,841 | +0.44(+0.16%) |
Dec 21, 2016 | 270.15 | 275.68 | 270.15 | 275.68 | 15,194 | -0.16(-0.06%) |
Dec 20, 2016 | 274.75 | 277.16 | 273.83 | 275.84 | 16,336 | +2.09(+0.77%) |
Dec 19, 2016 | 277.92 | 279.84 | 269.85 | 273.74 | 17,781 | -1.12(-0.41%) |
Dec 16, 2016 | 273.67 | 276.58 | 272.93 | 274.87 | 13,581 | +0.16(+0.06%) |
Dec 15, 2016 | 276.40 | 277.64 | 272.89 | 274.71 | 13,953 | +0.70(+0.26%) |
Dec 14, 2016 | 277.49 | 278.05 | 274.01 | 274.01 | 8,287 | -4.42(-1.59%) |
Dec 13, 2016 | 273.01 | 280.26 | 273.01 | 278.43 | 7,212 | +4.98(+1.82%) |
Dec 12, 2016 | 282.82 | 282.82 | 272.44 | 273.45 | 14,664 | -6.26(-2.24%) |
Dec 09, 2016 | 278.69 | 282.10 | 271.08 | 279.71 | 24,391 | +0.74(+0.26%) |
Dec 08, 2016 | 273.29 | 278.97 | 270.61 | 278.97 | 17,171 | +2.67(+0.97%) |
Dec 07, 2016 | 269.70 | 277.20 | 269.70 | 276.30 | 6,347 | +4.46(+1.64%) |
Dec 06, 2016 | 272.90 | 275.11 | 264.81 | 271.84 | 15,679 | -1.21(-0.44%) |
Dec 05, 2016 | 279.06 | 282.11 | 273.06 | 273.06 | 9,450 | -4.44(-1.60%) |
Dec 02, 2016 | 269.96 | 277.49 | 268.01 | 277.49 | 23,561 | +7.81(+2.90%) |
Dec 01, 2016 | 278.28 | 279.80 | 266.48 | 269.68 | 16,175 | -3.51(-1.28%) |
Nov 30, 2016 | 269.05 | 282.21 | 268.25 | 273.19 | 45,076 | +6.82(+2.56%) |
Nov 29, 2016 | 264.00 | 268.31 | 263.49 | 266.38 | 9,875 | +0.63(+0.24%) |
Nov 28, 2016 | 268.54 | 269.23 | 264.09 | 265.74 | 13,473 | -2.02(-0.75%) |
Nov 25, 2016 | 266.59 | 271.07 | 266.59 | 267.76 | 3,745 | -0.53(-0.20%) |
Nov 23, 2016 | 268.30 | 268.30 | 268.30 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.41 | 271.41 | 262.31 | 264.63 | 8,250 | -5.51(-2.04%) |
Nov 21, 2016 | 269.76 | 273.98 | 266.94 | 270.14 | 9,440 | +3.13(+1.17%) |
Nov 18, 2016 | 265.57 | 270.50 | 263.71 | 267.01 | 31,081 | +2.36(+0.89%) |
Nov 17, 2016 | 263.61 | 273.52 | 258.25 | 264.65 | 17,470 | +6.93(+2.69%) |
Nov 16, 2016 | 261.83 | 261.83 | 256.47 | 257.72 | 10,947 | -4.91(-1.87%) |
Nov 15, 2016 | 261.88 | 263.25 | 259.17 | 262.63 | 19,866 | +4.05(+1.57%) |
Nov 14, 2016 | 260.96 | 264.35 | 254.66 | 258.57 | 17,128 | -2.65(-1.01%) |
Nov 11, 2016 | 261.88 | 262.57 | 257.31 | 261.22 | 24,419 | +3.01(+1.17%) |
Nov 10, 2016 | 239.20 | 262.37 | 239.20 | 258.21 | 28,143 | +14.10(+5.77%) |
Nov 09, 2016 | 228.80 | 244.11 | 228.80 | 244.11 | 20,074 | +12.16(+5.24%) |
Nov 08, 2016 | 231.42 | 233.14 | 229.97 | 231.95 | 16,620 | -0.98(-0.42%) |
Nov 07, 2016 | 232.94 | 233.85 | 231.10 | 232.94 | 14,117 | +2.27(+0.98%) |
Nov 04, 2016 | 233.78 | 233.78 | 229.32 | 230.67 | 27,931 | -3.22(-1.38%) |
Nov 03, 2016 | 242.29 | 242.29 | 233.89 | 233.89 | 20,510 | -8.41(-3.47%) |
Nov 02, 2016 | 244.22 | 244.42 | 233.37 | 242.30 | 24,677 | -2.32(-0.95%) |
Nov 01, 2016 | 245.75 | 248.58 | 243.50 | 244.62 | 7,718 | +0.86(+0.35%) |
Oct 31, 2016 | 246.25 | 249.64 | 243.76 | 243.76 | 19,293 | -3.82(-1.54%) |
Oct 28, 2016 | 231.66 | 250.45 | 230.57 | 247.58 | 28,309 | +8.68(+3.63%) |
Oct 27, 2016 | 265.28 | 267.73 | 232.02 | 238.90 | 76,154 | -25.74(-9.73%) |
Oct 26, 2016 | 278.70 | 278.88 | 262.59 | 264.64 | 40,202 | -15.16(-5.42%) |
Oct 25, 2016 | 273.07 | 280.49 | 273.07 | 279.80 | 59,783 | +6.88(+2.52%) |
Oct 24, 2016 | 265.73 | 274.28 | 264.64 | 272.92 | 48,378 | +11.04(+4.22%) |
Oct 21, 2016 | 255.31 | 261.96 | 254.99 | 261.87 | 25,294 | +6.43(+2.52%) |
Oct 20, 2016 | 258.61 | 260.50 | 254.44 | 255.44 | 22,413 | -2.29(-0.89%) |
Oct 19, 2016 | 250.53 | 257.88 | 250.53 | 257.73 | 21,167 | +6.26(+2.49%) |
Oct 18, 2016 | 252.03 | 257.29 | 251.16 | 251.47 | 24,796 | +0.78(+0.31%) |
Oct 17, 2016 | 254.76 | 256.84 | 250.69 | 250.69 | 19,664 | -1.82(-0.72%) |
Oct 14, 2016 | 251.54 | 255.48 | 246.95 | 252.51 | 46,637 | +2.99(+1.20%) |
Oct 13, 2016 | 248.15 | 249.52 | 245.46 | 249.52 | 29,887 | +2.23(+0.90%) |
Oct 12, 2016 | 237.24 | 250.84 | 237.24 | 247.29 | 41,732 | +9.62(+4.05%) |
Oct 11, 2016 | 235.75 | 238.36 | 235.75 | 237.67 | 13,748 | +0.08(+0.03%) |
Oct 10, 2016 | 238.91 | 242.77 | 235.94 | 237.59 | 27,167 | +1.43(+0.61%) |
Oct 07, 2016 | 233.84 | 239.60 | 232.28 | 236.15 | 41,854 | +4.83(+2.09%) |
Oct 06, 2016 | 229.71 | 231.33 | 225.13 | 231.32 | 26,969 | +4.65(+2.05%) |
Oct 05, 2016 | 223.77 | 232.11 | 220.53 | 226.67 | 26,916 | +6.91(+3.14%) |
Oct 04, 2016 | 223.03 | 226.04 | 219.01 | 219.76 | 27,353 | -0.25(-0.11%) |