Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 312.39 | 312.39 | 312.39 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 308.90 | 313.72 | 307.56 | 312.11 | 425,658 | +2.82(+0.91%) |
Dec 28, 2016 | 312.22 | 314.26 | 308.91 | 309.29 | 336,862 | -2.50(-0.80%) |
Dec 27, 2016 | 311.84 | 314.35 | 310.38 | 311.78 | 337,278 | +0.10(+0.03%) |
Dec 23, 2016 | 311.69 | 311.69 | 311.69 | 0 | +4.87(+1.59%) | |
Dec 22, 2016 | 306.75 | 307.45 | 304.15 | 306.82 | 718,557 | +0.89(+0.29%) |
Dec 21, 2016 | 310.71 | 311.80 | 305.70 | 305.93 | 682,182 | -4.13(-1.33%) |
Dec 20, 2016 | 310.43 | 312.42 | 308.22 | 310.05 | 587,032 | +0.22(+0.07%) |
Dec 19, 2016 | 307.15 | 311.05 | 305.47 | 309.83 | 574,307 | +3.92(+1.28%) |
Dec 16, 2016 | 307.00 | 310.25 | 305.09 | 305.91 | 1,131,117 | +0.17(+0.05%) |
Dec 15, 2016 | 310.51 | 311.97 | 304.86 | 305.75 | 1,102,802 | -4.18(-1.35%) |
Dec 14, 2016 | 315.74 | 318.41 | 309.47 | 309.92 | 998,450 | -5.94(-1.88%) |
Dec 13, 2016 | 312.13 | 323.10 | 312.13 | 315.87 | 902,992 | +3.64(+1.17%) |
Dec 12, 2016 | 301.48 | 314.16 | 300.27 | 312.22 | 1,024,130 | +9.78(+3.23%) |
Dec 09, 2016 | 301.58 | 306.91 | 300.31 | 302.44 | 662,517 | -0.38(-0.12%) |
Dec 08, 2016 | 295.83 | 304.45 | 295.34 | 302.82 | 741,028 | +6.52(+2.20%) |
Dec 07, 2016 | 288.61 | 296.77 | 286.13 | 296.30 | 948,607 | +8.31(+2.89%) |
Dec 06, 2016 | 291.59 | 299.63 | 287.71 | 287.99 | 1,085,494 | -2.26(-0.78%) |
Dec 05, 2016 | 290.41 | 291.68 | 289.30 | 290.25 | 460,818 | +1.22(+0.42%) |
Dec 02, 2016 | 286.47 | 292.87 | 286.47 | 289.02 | 687,868 | +1.10(+0.38%) |
Dec 01, 2016 | 295.82 | 295.82 | 286.56 | 287.92 | 785,273 | -8.16(-2.76%) |
Nov 30, 2016 | 299.36 | 299.92 | 293.97 | 296.09 | 1,055,978 | -4.05(-1.35%) |
Nov 29, 2016 | 296.80 | 304.01 | 295.47 | 300.13 | 494,252 | +1.89(+0.63%) |
Nov 28, 2016 | 295.86 | 300.39 | 295.86 | 298.25 | 482,594 | +1.28(+0.43%) |
Nov 25, 2016 | 295.19 | 298.39 | 294.26 | 296.96 | 269,524 | +1.36(+0.46%) |
Nov 23, 2016 | 295.61 | 295.61 | 295.61 | 0 | -5.03(-1.67%) | |
Nov 22, 2016 | 294.48 | 301.73 | 293.27 | 300.63 | 602,447 | +7.01(+2.39%) |
Nov 21, 2016 | 292.23 | 295.07 | 291.43 | 293.62 | 435,685 | +2.36(+0.81%) |
Nov 18, 2016 | 289.93 | 293.27 | 289.43 | 291.26 | 612,400 | +1.83(+0.63%) |
Nov 17, 2016 | 292.86 | 295.07 | 288.73 | 289.43 | 509,495 | -4.23(-1.44%) |
Nov 16, 2016 | 292.36 | 293.84 | 289.11 | 293.66 | 548,849 | -0.31(-0.11%) |
Nov 15, 2016 | 289.41 | 300.50 | 288.61 | 293.97 | 1,169,706 | +5.37(+1.86%) |
Nov 14, 2016 | 282.80 | 289.30 | 274.93 | 288.61 | 1,026,431 | +6.03(+2.13%) |
Nov 11, 2016 | 287.65 | 290.77 | 282.10 | 282.57 | 983,637 | -5.00(-1.74%) |
Nov 10, 2016 | 301.93 | 301.93 | 280.23 | 287.57 | 1,864,786 | -14.89(-4.92%) |
Nov 09, 2016 | 301.82 | 304.65 | 298.27 | 302.46 | 927,472 | -7.23(-2.34%) |
Nov 08, 2016 | 305.52 | 311.39 | 304.06 | 309.70 | 821,850 | +5.31(+1.74%) |
Nov 07, 2016 | 298.88 | 304.90 | 297.07 | 304.39 | 875,630 | +8.36(+2.83%) |
Nov 04, 2016 | 294.75 | 296.53 | 290.23 | 296.02 | 1,806,768 | +1.57(+0.53%) |
Nov 03, 2016 | 302.23 | 302.23 | 293.92 | 294.45 | 1,220,845 | -6.49(-2.15%) |
Nov 02, 2016 | 302.57 | 304.02 | 298.37 | 300.93 | 1,063,592 | -1.34(-0.44%) |
Nov 01, 2016 | 311.03 | 311.03 | 302.05 | 302.27 | 1,025,070 | -8.32(-2.68%) |
Oct 31, 2016 | 308.25 | 312.28 | 304.47 | 310.59 | 488,783 | +2.01(+0.65%) |
Oct 28, 2016 | 306.22 | 309.18 | 304.57 | 308.58 | 541,364 | +2.96(+0.97%) |
Oct 27, 2016 | 320.00 | 321.64 | 304.41 | 305.62 | 1,144,908 | -14.21(-4.44%) |
Oct 26, 2016 | 324.08 | 325.08 | 319.36 | 319.83 | 440,008 | -4.62(-1.42%) |
Oct 25, 2016 | 322.01 | 325.21 | 319.70 | 324.45 | 466,402 | +0.96(+0.30%) |
Oct 24, 2016 | 323.38 | 325.35 | 320.92 | 323.49 | 371,704 | +1.91(+0.59%) |
Oct 21, 2016 | 317.71 | 322.61 | 317.09 | 321.57 | 397,171 | +1.68(+0.52%) |
Oct 20, 2016 | 321.17 | 321.48 | 317.91 | 319.89 | 703,995 | -0.46(-0.14%) |
Oct 19, 2016 | 319.39 | 320.88 | 315.54 | 320.36 | 622,347 | +2.23(+0.70%) |
Oct 18, 2016 | 315.03 | 320.29 | 314.76 | 318.12 | 382,617 | +4.16(+1.33%) |
Oct 17, 2016 | 314.24 | 316.43 | 312.15 | 313.96 | 329,283 | -0.50(-0.16%) |
Oct 14, 2016 | 316.01 | 318.42 | 313.44 | 314.45 | 329,970 | -0.16(-0.05%) |
Oct 13, 2016 | 310.31 | 314.69 | 309.22 | 314.61 | 524,905 | +1.74(+0.56%) |
Oct 12, 2016 | 306.87 | 313.18 | 305.74 | 312.87 | 516,845 | +6.17(+2.01%) |
Oct 11, 2016 | 304.32 | 310.95 | 304.32 | 306.70 | 546,484 | -3.15(-1.02%) |
Oct 10, 2016 | 306.11 | 311.82 | 305.45 | 309.85 | 565,368 | +4.63(+1.52%) |
Oct 07, 2016 | 307.86 | 308.60 | 302.50 | 305.21 | 449,030 | -1.79(-0.58%) |
Oct 06, 2016 | 302.66 | 308.09 | 300.72 | 307.00 | 587,546 | +3.58(+1.18%) |
Oct 05, 2016 | 306.99 | 308.34 | 297.55 | 303.42 | 941,471 | -3.56(-1.16%) |
Oct 04, 2016 | 310.66 | 310.66 | 305.21 | 306.98 | 606,429 | -2.67(-0.86%) |