Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 269.57 | 282.76 | 268.77 | 273.73 | 44,988 | +6.83(+2.56%) |
Nov 29, 2016 | 264.51 | 268.84 | 264.00 | 266.89 | 9,855 | +0.64(+0.24%) |
Nov 28, 2016 | 269.07 | 269.76 | 264.61 | 266.26 | 13,447 | -2.03(-0.76%) |
Nov 25, 2016 | 267.11 | 271.60 | 267.11 | 268.28 | 3,738 | -0.53(-0.20%) |
Nov 23, 2016 | 268.82 | 268.82 | 268.82 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.94 | 271.94 | 262.82 | 265.14 | 8,234 | -5.52(-2.04%) |
Nov 21, 2016 | 270.28 | 274.52 | 267.45 | 270.67 | 9,422 | +3.14(+1.17%) |
Nov 18, 2016 | 266.08 | 271.03 | 264.23 | 267.53 | 31,020 | +2.37(+0.89%) |
Nov 17, 2016 | 264.12 | 274.06 | 258.76 | 265.16 | 17,436 | +6.94(+2.69%) |
Nov 16, 2016 | 262.35 | 262.35 | 256.97 | 258.22 | 10,925 | -4.92(-1.87%) |
Nov 15, 2016 | 262.39 | 263.76 | 259.68 | 263.14 | 19,827 | +4.06(+1.57%) |
Nov 14, 2016 | 261.47 | 264.87 | 255.16 | 259.08 | 17,095 | -2.65(-1.01%) |
Nov 11, 2016 | 262.39 | 263.08 | 257.81 | 261.73 | 24,372 | +3.02(+1.17%) |
Nov 10, 2016 | 239.67 | 262.88 | 239.67 | 258.71 | 28,089 | +14.12(+5.77%) |
Nov 09, 2016 | 229.25 | 244.59 | 229.25 | 244.59 | 20,035 | +12.18(+5.24%) |
Nov 08, 2016 | 231.87 | 233.59 | 230.42 | 232.41 | 16,587 | -0.98(-0.42%) |
Nov 07, 2016 | 233.39 | 234.31 | 231.55 | 233.39 | 14,089 | +2.27(+0.98%) |
Nov 04, 2016 | 234.24 | 234.24 | 229.76 | 231.12 | 27,877 | -3.23(-1.38%) |
Nov 03, 2016 | 242.76 | 242.76 | 234.35 | 234.35 | 20,470 | -8.42(-3.47%) |
Nov 02, 2016 | 244.70 | 244.90 | 233.82 | 242.77 | 24,629 | -2.33(-0.95%) |
Nov 01, 2016 | 246.22 | 249.06 | 243.98 | 245.10 | 7,703 | +0.87(+0.35%) |
Oct 31, 2016 | 246.73 | 250.13 | 244.24 | 244.24 | 19,255 | -3.83(-1.54%) |
Oct 28, 2016 | 232.11 | 250.94 | 231.02 | 248.07 | 28,254 | +8.70(+3.63%) |
Oct 27, 2016 | 265.80 | 268.25 | 232.47 | 239.37 | 76,006 | -25.79(-9.73%) |
Oct 26, 2016 | 279.24 | 279.42 | 263.10 | 265.15 | 40,123 | -15.19(-5.42%) |
Oct 25, 2016 | 273.61 | 281.04 | 273.61 | 280.35 | 59,667 | +6.90(+2.52%) |
Oct 24, 2016 | 266.25 | 274.81 | 265.15 | 273.45 | 48,284 | +11.07(+4.22%) |
Oct 21, 2016 | 255.81 | 262.47 | 255.49 | 262.38 | 25,245 | +6.44(+2.52%) |
Oct 20, 2016 | 259.11 | 261.01 | 254.93 | 255.94 | 22,369 | -2.29(-0.89%) |
Oct 19, 2016 | 251.02 | 258.38 | 251.02 | 258.23 | 21,125 | +6.27(+2.49%) |
Oct 18, 2016 | 252.52 | 257.79 | 251.65 | 251.96 | 24,748 | +0.78(+0.31%) |
Oct 17, 2016 | 255.26 | 257.34 | 251.18 | 251.18 | 19,625 | -1.82(-0.72%) |
Oct 14, 2016 | 252.03 | 255.98 | 247.43 | 253.00 | 46,546 | +2.99(+1.20%) |
Oct 13, 2016 | 248.64 | 250.01 | 245.94 | 250.01 | 29,829 | +2.24(+0.90%) |
Oct 12, 2016 | 237.70 | 251.33 | 237.70 | 247.77 | 41,651 | +9.64(+4.05%) |
Oct 11, 2016 | 236.21 | 238.82 | 236.21 | 238.13 | 13,721 | +0.08(+0.03%) |
Oct 10, 2016 | 239.38 | 243.24 | 236.40 | 238.05 | 27,114 | +1.44(+0.61%) |
Oct 07, 2016 | 234.29 | 240.06 | 232.74 | 236.61 | 41,772 | +4.84(+2.09%) |
Oct 06, 2016 | 230.16 | 231.78 | 225.56 | 231.77 | 26,917 | +4.66(+2.05%) |
Oct 05, 2016 | 224.20 | 232.56 | 220.96 | 227.11 | 26,864 | +6.92(+3.14%) |
Oct 04, 2016 | 223.47 | 226.49 | 219.44 | 220.19 | 27,300 | -0.25(-0.11%) |
Oct 03, 2016 | 220.23 | 220.97 | 216.39 | 220.44 | 40,004 | +0.09(+0.04%) |
Sep 30, 2016 | 217.21 | 223.28 | 215.59 | 220.34 | 25,939 | +4.59(+2.13%) |
Sep 29, 2016 | 215.34 | 217.16 | 214.30 | 215.75 | 31,121 | +1.22(+0.57%) |
Sep 28, 2016 | 210.14 | 215.81 | 210.14 | 214.53 | 31,190 | +5.53(+2.65%) |
Sep 27, 2016 | 205.37 | 210.25 | 203.63 | 208.99 | 12,405 | +3.44(+1.67%) |
Sep 26, 2016 | 202.46 | 208.81 | 201.94 | 205.56 | 15,206 | +4.79(+2.38%) |
Sep 23, 2016 | 202.12 | 203.92 | 200.77 | 200.77 | 8,383 | -1.34(-0.66%) |
Sep 22, 2016 | 203.47 | 204.38 | 200.72 | 202.11 | 29,672 | +0.05(+0.02%) |
Sep 21, 2016 | 202.84 | 203.94 | 198.73 | 202.06 | 16,145 | +0.42(+0.21%) |
Sep 20, 2016 | 197.00 | 203.48 | 196.14 | 201.64 | 13,830 | +2.83(+1.42%) |
Sep 19, 2016 | 202.11 | 204.09 | 195.69 | 198.81 | 32,242 | -3.73(-1.84%) |
Sep 16, 2016 | 200.24 | 204.39 | 195.25 | 202.54 | 32,632 | +3.66(+1.84%) |
Sep 15, 2016 | 192.10 | 200.71 | 192.10 | 198.87 | 28,355 | +7.49(+3.92%) |
Sep 14, 2016 | 182.53 | 198.31 | 182.53 | 191.38 | 46,999 | +8.07(+4.40%) |
Sep 13, 2016 | 181.80 | 185.98 | 179.62 | 183.31 | 42,122 | +0.09(+0.05%) |
Sep 12, 2016 | 180.80 | 187.72 | 177.76 | 183.21 | 46,254 | +1.84(+1.02%) |
Sep 09, 2016 | 203.73 | 205.31 | 180.50 | 181.37 | 144,381 | -21.83(-10.74%) |
Sep 08, 2016 | 171.08 | 213.23 | 170.32 | 203.20 | 386,416 | +32.82(+19.26%) |
Sep 07, 2016 | 165.54 | 171.64 | 165.08 | 170.38 | 38,242 | +6.46(+3.94%) |
Sep 06, 2016 | 162.79 | 165.09 | 161.30 | 163.92 | 27,362 | +1.14(+0.70%) |
Sep 02, 2016 | 162.36 | 162.78 | 162.78 | 162.78 | 15,966 | +0.24(+0.15%) |