Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 273.22 | 273.22 | 273.22 | 0 | -0.74(-0.27%) | |
Dec 29, 2016 | 274.35 | 274.35 | 272.53 | 273.95 | 8,682 | -0.41(-0.15%) |
Dec 28, 2016 | 277.29 | 277.29 | 274.35 | 274.36 | 9,527 | -2.06(-0.75%) |
Dec 27, 2016 | 274.35 | 277.11 | 274.35 | 276.42 | 10,107 | +1.15(+0.42%) |
Dec 23, 2016 | 275.27 | 275.27 | 275.27 | 0 | -1.38(-0.50%) | |
Dec 22, 2016 | 276.14 | 277.11 | 271.59 | 276.65 | 12,817 | +0.44(+0.16%) |
Dec 21, 2016 | 270.67 | 276.21 | 270.67 | 276.21 | 15,165 | -0.16(-0.06%) |
Dec 20, 2016 | 275.27 | 277.69 | 274.35 | 276.37 | 16,305 | +2.10(+0.77%) |
Dec 19, 2016 | 278.45 | 280.37 | 270.36 | 274.27 | 17,747 | -1.12(-0.41%) |
Dec 16, 2016 | 274.19 | 277.11 | 273.45 | 275.39 | 13,555 | +0.16(+0.06%) |
Dec 15, 2016 | 276.93 | 278.17 | 273.41 | 275.23 | 13,927 | +0.70(+0.25%) |
Dec 14, 2016 | 278.02 | 278.58 | 274.53 | 274.53 | 8,271 | -4.43(-1.59%) |
Dec 13, 2016 | 273.53 | 280.79 | 273.53 | 278.96 | 7,198 | +4.99(+1.82%) |
Dec 12, 2016 | 283.36 | 283.36 | 272.96 | 273.97 | 14,636 | -6.27(-2.24%) |
Dec 09, 2016 | 279.22 | 282.63 | 271.60 | 280.24 | 24,345 | +0.74(+0.26%) |
Dec 08, 2016 | 273.81 | 279.50 | 271.13 | 279.50 | 17,139 | +2.68(+0.97%) |
Dec 07, 2016 | 270.22 | 277.73 | 270.22 | 276.82 | 6,335 | +4.46(+1.64%) |
Dec 06, 2016 | 273.42 | 275.63 | 265.32 | 272.36 | 15,650 | -1.22(-0.44%) |
Dec 05, 2016 | 279.59 | 282.65 | 273.58 | 273.58 | 9,432 | -4.45(-1.60%) |
Dec 02, 2016 | 270.47 | 278.02 | 268.53 | 278.02 | 23,516 | +7.83(+2.90%) |
Dec 01, 2016 | 278.81 | 280.33 | 266.98 | 270.20 | 16,144 | -3.52(-1.28%) |
Nov 30, 2016 | 269.56 | 282.75 | 268.76 | 273.71 | 44,990 | +6.83(+2.56%) |
Nov 29, 2016 | 264.50 | 268.82 | 263.99 | 266.88 | 9,856 | +0.63(+0.24%) |
Nov 28, 2016 | 269.06 | 269.75 | 264.60 | 266.25 | 13,448 | -2.03(-0.75%) |
Nov 25, 2016 | 267.10 | 271.59 | 267.10 | 268.27 | 3,738 | -0.53(-0.20%) |
Nov 23, 2016 | 268.81 | 268.81 | 268.81 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.93 | 271.93 | 262.81 | 265.13 | 8,234 | -5.52(-2.04%) |
Nov 21, 2016 | 270.27 | 274.51 | 267.44 | 270.66 | 9,422 | +3.14(+1.17%) |
Nov 18, 2016 | 266.07 | 271.02 | 264.22 | 267.52 | 31,022 | +2.37(+0.89%) |
Nov 17, 2016 | 264.11 | 274.05 | 258.75 | 265.15 | 17,436 | +6.94(+2.69%) |
Nov 16, 2016 | 262.33 | 262.33 | 256.96 | 258.21 | 10,926 | -4.92(-1.87%) |
Nov 15, 2016 | 262.38 | 263.75 | 259.67 | 263.13 | 19,828 | +4.06(+1.57%) |
Nov 14, 2016 | 261.46 | 264.86 | 255.15 | 259.07 | 17,095 | -2.65(-1.01%) |
Nov 11, 2016 | 262.38 | 263.07 | 257.80 | 261.72 | 24,373 | +3.02(+1.17%) |
Nov 10, 2016 | 239.66 | 262.87 | 239.66 | 258.70 | 28,090 | +14.12(+5.77%) |
Nov 09, 2016 | 229.24 | 244.58 | 229.24 | 244.58 | 20,036 | +12.18(+5.24%) |
Nov 08, 2016 | 231.86 | 233.58 | 230.41 | 232.40 | 16,588 | -0.99(-0.42%) |
Nov 07, 2016 | 233.38 | 234.30 | 231.54 | 233.38 | 14,090 | +2.27(+0.98%) |
Nov 04, 2016 | 234.23 | 234.23 | 229.75 | 231.11 | 27,878 | -3.23(-1.38%) |
Nov 03, 2016 | 242.75 | 242.75 | 234.34 | 234.34 | 20,471 | -8.42(-3.47%) |
Nov 02, 2016 | 244.69 | 244.89 | 233.81 | 242.76 | 24,630 | -2.33(-0.95%) |
Nov 01, 2016 | 246.22 | 249.05 | 243.97 | 245.09 | 7,703 | +0.87(+0.35%) |
Oct 31, 2016 | 246.72 | 250.12 | 244.23 | 244.23 | 19,256 | -3.83(-1.54%) |
Oct 28, 2016 | 232.10 | 250.93 | 231.01 | 248.06 | 28,255 | +8.70(+3.63%) |
Oct 27, 2016 | 265.79 | 268.24 | 232.46 | 239.36 | 76,009 | -25.79(-9.73%) |
Oct 26, 2016 | 279.23 | 279.41 | 263.09 | 265.14 | 40,125 | -15.19(-5.42%) |
Oct 25, 2016 | 273.59 | 281.02 | 273.59 | 280.33 | 59,669 | +6.90(+2.52%) |
Oct 24, 2016 | 266.24 | 274.80 | 265.14 | 273.44 | 48,286 | +11.07(+4.22%) |
Oct 21, 2016 | 255.80 | 262.46 | 255.48 | 262.37 | 25,246 | +6.45(+2.52%) |
Oct 20, 2016 | 259.10 | 261.00 | 254.92 | 255.93 | 22,370 | -2.29(-0.89%) |
Oct 19, 2016 | 251.01 | 258.37 | 251.01 | 258.22 | 21,126 | +6.27(+2.49%) |
Oct 18, 2016 | 252.51 | 257.78 | 251.64 | 251.95 | 24,749 | +0.78(+0.31%) |
Oct 17, 2016 | 255.25 | 257.33 | 251.17 | 251.17 | 19,626 | -1.82(-0.72%) |
Oct 14, 2016 | 252.02 | 255.97 | 247.42 | 252.99 | 46,548 | +2.99(+1.20%) |
Oct 13, 2016 | 248.63 | 250.00 | 245.93 | 250.00 | 29,830 | +2.24(+0.90%) |
Oct 12, 2016 | 237.69 | 251.32 | 237.69 | 247.76 | 41,652 | +9.64(+4.05%) |
Oct 11, 2016 | 236.20 | 238.81 | 236.20 | 238.12 | 13,722 | +0.08(+0.03%) |
Oct 10, 2016 | 239.37 | 243.23 | 236.39 | 238.04 | 27,116 | +1.44(+0.61%) |
Oct 07, 2016 | 234.28 | 240.06 | 232.73 | 236.60 | 41,774 | +4.84(+2.09%) |
Oct 06, 2016 | 230.15 | 231.77 | 225.56 | 231.76 | 26,918 | +4.66(+2.05%) |
Oct 05, 2016 | 224.19 | 232.55 | 220.95 | 227.10 | 26,865 | +6.92(+3.14%) |
Oct 04, 2016 | 223.46 | 226.48 | 219.43 | 220.18 | 27,301 | -0.25(-0.11%) |