Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 309.12 | 309.12 | 309.12 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 305.67 | 310.43 | 304.35 | 308.84 | 430,159 | +2.79(+0.91%) |
Dec 28, 2016 | 308.95 | 310.97 | 305.68 | 306.05 | 340,423 | -2.47(-0.80%) |
Dec 27, 2016 | 308.57 | 311.06 | 307.13 | 308.52 | 340,844 | +0.09(+0.03%) |
Dec 23, 2016 | 308.43 | 308.43 | 308.43 | 0 | +4.82(+1.59%) | |
Dec 22, 2016 | 303.54 | 304.23 | 300.97 | 303.61 | 726,155 | +0.88(+0.29%) |
Dec 21, 2016 | 307.46 | 308.54 | 302.50 | 302.73 | 689,395 | -4.08(-1.33%) |
Dec 20, 2016 | 307.18 | 309.15 | 304.99 | 306.81 | 593,239 | +0.22(+0.07%) |
Dec 19, 2016 | 303.94 | 307.80 | 302.27 | 306.59 | 580,380 | +3.88(+1.28%) |
Dec 16, 2016 | 303.79 | 307.01 | 301.90 | 302.71 | 1,143,076 | +0.16(+0.05%) |
Dec 15, 2016 | 307.26 | 308.70 | 301.67 | 302.55 | 1,114,462 | -4.13(-1.35%) |
Dec 14, 2016 | 312.44 | 315.08 | 306.23 | 306.68 | 1,009,007 | -5.88(-1.88%) |
Dec 13, 2016 | 308.87 | 319.72 | 308.87 | 312.56 | 912,540 | +3.61(+1.17%) |
Dec 12, 2016 | 298.32 | 310.88 | 297.13 | 308.95 | 1,034,958 | +9.68(+3.23%) |
Dec 09, 2016 | 298.43 | 303.70 | 297.17 | 299.28 | 669,522 | -0.37(-0.12%) |
Dec 08, 2016 | 292.74 | 301.27 | 292.25 | 299.65 | 748,863 | +6.45(+2.20%) |
Dec 07, 2016 | 285.59 | 293.66 | 283.14 | 293.20 | 958,637 | +8.23(+2.89%) |
Dec 06, 2016 | 288.54 | 296.49 | 284.70 | 284.97 | 1,096,971 | -2.24(-0.78%) |
Dec 05, 2016 | 287.37 | 288.63 | 286.28 | 287.21 | 465,691 | +1.21(+0.42%) |
Dec 02, 2016 | 283.48 | 289.81 | 283.48 | 286.00 | 695,141 | +1.09(+0.38%) |
Dec 01, 2016 | 292.72 | 292.72 | 283.56 | 284.91 | 793,576 | -8.08(-2.76%) |
Nov 30, 2016 | 296.22 | 296.79 | 290.89 | 292.99 | 1,067,143 | -4.00(-1.35%) |
Nov 29, 2016 | 293.69 | 300.83 | 292.38 | 296.99 | 499,478 | +1.87(+0.63%) |
Nov 28, 2016 | 292.76 | 297.24 | 292.76 | 295.12 | 487,697 | +1.27(+0.43%) |
Nov 25, 2016 | 292.11 | 295.26 | 291.18 | 293.85 | 272,374 | +1.34(+0.46%) |
Nov 23, 2016 | 292.51 | 292.51 | 292.51 | 0 | -4.97(-1.67%) | |
Nov 22, 2016 | 291.40 | 298.58 | 290.20 | 297.49 | 608,817 | +6.94(+2.39%) |
Nov 21, 2016 | 289.18 | 291.99 | 288.38 | 290.55 | 440,292 | +2.34(+0.81%) |
Nov 18, 2016 | 286.90 | 290.20 | 286.40 | 288.21 | 618,875 | +1.82(+0.63%) |
Nov 17, 2016 | 289.80 | 291.99 | 285.71 | 286.40 | 514,882 | -4.19(-1.44%) |
Nov 16, 2016 | 289.30 | 290.77 | 286.08 | 290.58 | 554,652 | -0.31(-0.11%) |
Nov 15, 2016 | 286.38 | 297.36 | 285.59 | 290.90 | 1,182,073 | +5.31(+1.86%) |
Nov 14, 2016 | 279.84 | 286.28 | 272.05 | 285.59 | 1,037,283 | +5.97(+2.13%) |
Nov 11, 2016 | 284.64 | 287.73 | 279.15 | 279.62 | 994,037 | -4.95(-1.74%) |
Nov 10, 2016 | 298.77 | 298.77 | 277.30 | 284.56 | 1,884,503 | -14.74(-4.92%) |
Nov 09, 2016 | 298.66 | 301.46 | 295.15 | 299.30 | 937,279 | -7.16(-2.34%) |
Nov 08, 2016 | 302.32 | 308.13 | 300.87 | 306.46 | 830,540 | +5.26(+1.75%) |
Nov 07, 2016 | 295.76 | 301.71 | 293.96 | 301.20 | 884,888 | +8.28(+2.82%) |
Nov 04, 2016 | 291.66 | 293.43 | 287.20 | 292.93 | 1,825,871 | +1.56(+0.53%) |
Nov 03, 2016 | 299.07 | 299.07 | 290.84 | 291.37 | 1,233,753 | -6.42(-2.15%) |
Nov 02, 2016 | 299.40 | 300.84 | 295.25 | 297.79 | 1,074,837 | -1.32(-0.44%) |
Nov 01, 2016 | 307.77 | 307.77 | 298.89 | 299.11 | 1,035,908 | -8.23(-2.68%) |
Oct 31, 2016 | 305.03 | 309.01 | 301.29 | 307.34 | 493,951 | +1.99(+0.65%) |
Oct 28, 2016 | 303.02 | 305.95 | 301.38 | 305.36 | 547,088 | +2.93(+0.97%) |
Oct 27, 2016 | 316.65 | 318.28 | 301.23 | 302.42 | 1,157,013 | -14.06(-4.44%) |
Oct 26, 2016 | 320.69 | 321.68 | 316.01 | 316.49 | 444,661 | -4.57(-1.42%) |
Oct 25, 2016 | 318.64 | 321.80 | 316.36 | 321.06 | 471,334 | +0.95(+0.30%) |
Oct 24, 2016 | 320.00 | 321.95 | 317.56 | 320.10 | 375,634 | +1.89(+0.59%) |
Oct 21, 2016 | 314.39 | 319.23 | 313.77 | 318.21 | 401,370 | +1.66(+0.52%) |
Oct 20, 2016 | 317.81 | 318.11 | 314.59 | 316.55 | 711,438 | -0.45(-0.14%) |
Oct 19, 2016 | 316.05 | 317.52 | 312.23 | 317.00 | 628,928 | +2.21(+0.70%) |
Oct 18, 2016 | 311.73 | 316.94 | 311.47 | 314.79 | 386,662 | +4.12(+1.33%) |
Oct 17, 2016 | 310.96 | 313.12 | 308.88 | 310.67 | 332,765 | -0.49(-0.16%) |
Oct 14, 2016 | 312.70 | 315.08 | 310.17 | 311.16 | 333,459 | -0.15(-0.05%) |
Oct 13, 2016 | 307.06 | 311.39 | 305.99 | 311.32 | 530,455 | +1.72(+0.56%) |
Oct 12, 2016 | 303.66 | 309.90 | 302.54 | 309.60 | 522,310 | +6.11(+2.01%) |
Oct 11, 2016 | 301.13 | 307.70 | 301.13 | 303.49 | 552,262 | -3.11(-1.02%) |
Oct 10, 2016 | 302.90 | 308.56 | 302.25 | 306.60 | 571,345 | +4.59(+1.52%) |
Oct 07, 2016 | 304.64 | 305.37 | 299.33 | 302.02 | 453,778 | -1.77(-0.58%) |
Oct 06, 2016 | 299.50 | 304.87 | 297.57 | 303.79 | 593,758 | +3.54(+1.18%) |
Oct 05, 2016 | 303.77 | 305.11 | 294.44 | 300.25 | 951,425 | -3.52(-1.16%) |
Oct 04, 2016 | 307.41 | 307.41 | 302.02 | 303.76 | 612,841 | -2.64(-0.86%) |