Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 280.49 | 281.08 | 272.02 | 275.31 | 2,486,270 | -5.18(-1.85%) |
Nov 29, 2016 | 272.14 | 281.43 | 271.14 | 280.49 | 2,657,337 | +9.67(+3.57%) |
Nov 28, 2016 | 275.71 | 275.82 | 270.28 | 270.82 | 1,705,911 | -4.68(-1.70%) |
Nov 25, 2016 | 273.00 | 275.93 | 272.06 | 275.50 | 626,949 | +3.19(+1.17%) |
Nov 23, 2016 | 272.31 | 272.31 | 272.31 | 0 | -0.71(-0.26%) | |
Nov 22, 2016 | 264.94 | 273.26 | 264.94 | 273.02 | 2,798,940 | +8.92(+3.38%) |
Nov 21, 2016 | 263.82 | 265.71 | 260.17 | 264.10 | 1,581,799 | +1.40(+0.53%) |
Nov 18, 2016 | 264.19 | 266.00 | 260.00 | 262.70 | 1,796,842 | -2.78(-1.05%) |
Nov 17, 2016 | 262.20 | 266.57 | 261.20 | 265.48 | 1,346,873 | +3.49(+1.33%) |
Nov 16, 2016 | 260.00 | 262.64 | 258.63 | 261.99 | 2,344,420 | +1.79(+0.69%) |
Nov 15, 2016 | 263.21 | 267.86 | 259.95 | 260.20 | 2,688,198 | -2.94(-1.12%) |
Nov 14, 2016 | 272.29 | 273.99 | 263.06 | 263.14 | 2,474,958 | -9.30(-3.41%) |
Nov 11, 2016 | 269.07 | 273.79 | 265.32 | 272.44 | 2,111,928 | +1.57(+0.58%) |
Nov 10, 2016 | 271.20 | 281.36 | 269.31 | 270.87 | 5,210,854 | +1.04(+0.39%) |
Nov 09, 2016 | 259.13 | 277.98 | 259.00 | 269.83 | 4,369,703 | +7.57(+2.89%) |
Nov 08, 2016 | 257.58 | 263.32 | 255.37 | 262.26 | 1,715,044 | +5.10(+1.98%) |
Nov 07, 2016 | 254.73 | 257.50 | 252.90 | 257.16 | 2,372,554 | +6.93(+2.77%) |
Nov 04, 2016 | 241.50 | 254.43 | 241.50 | 250.23 | 2,424,186 | +2.81(+1.14%) |
Nov 03, 2016 | 267.57 | 269.19 | 242.64 | 247.42 | 4,560,570 | -5.49(-2.17%) |
Nov 02, 2016 | 249.36 | 254.55 | 248.29 | 252.91 | 3,472,057 | +3.34(+1.34%) |
Nov 01, 2016 | 250.00 | 251.27 | 245.43 | 249.57 | 1,676,428 | -0.32(-0.13%) |
Oct 31, 2016 | 250.62 | 251.25 | 247.39 | 249.89 | 1,230,026 | +0.64(+0.26%) |
Oct 28, 2016 | 245.02 | 252.25 | 245.02 | 249.25 | 2,041,747 | +5.15(+2.11%) |
Oct 27, 2016 | 249.04 | 249.88 | 242.47 | 244.10 | 2,875,805 | -4.54(-1.83%) |
Oct 26, 2016 | 256.60 | 257.15 | 247.00 | 248.64 | 2,999,430 | -8.42(-3.28%) |
Oct 25, 2016 | 259.99 | 261.01 | 256.02 | 257.06 | 1,680,654 | -2.54(-0.98%) |
Oct 24, 2016 | 257.26 | 259.78 | 254.72 | 259.60 | 1,382,017 | +4.54(+1.78%) |
Oct 21, 2016 | 256.20 | 257.37 | 254.08 | 255.06 | 2,250,548 | -3.06(-1.19%) |
Oct 20, 2016 | 260.50 | 260.54 | 257.56 | 258.12 | 1,518,548 | -2.08(-0.80%) |
Oct 19, 2016 | 260.81 | 262.92 | 259.42 | 260.20 | 1,319,252 | +0.25(+0.10%) |
Oct 18, 2016 | 259.62 | 261.51 | 259.51 | 259.95 | 1,127,212 | +2.43(+0.94%) |
Oct 17, 2016 | 257.82 | 260.20 | 256.98 | 257.52 | 823,169 | -0.07(-0.03%) |
Oct 14, 2016 | 257.92 | 261.32 | 255.81 | 257.59 | 1,112,901 | +1.19(+0.46%) |
Oct 13, 2016 | 255.72 | 257.27 | 253.38 | 256.40 | 1,284,564 | -0.49(-0.19%) |
Oct 12, 2016 | 257.91 | 259.33 | 256.82 | 256.89 | 1,702,830 | -0.97(-0.38%) |
Oct 11, 2016 | 262.32 | 263.82 | 257.51 | 257.86 | 3,440,485 | -9.99(-3.73%) |
Oct 10, 2016 | 268.30 | 268.85 | 266.24 | 267.85 | 2,016,316 | +0.88(+0.33%) |
Oct 07, 2016 | 269.04 | 269.04 | 266.92 | 266.97 | 1,373,526 | -1.20(-0.45%) |
Oct 06, 2016 | 267.00 | 269.46 | 266.36 | 268.17 | 1,079,571 | +1.09(+0.41%) |
Oct 05, 2016 | 268.73 | 269.30 | 266.19 | 267.08 | 1,333,435 | -0.33(-0.12%) |
Oct 04, 2016 | 267.38 | 269.56 | 265.93 | 267.41 | 1,745,311 | -0.75(-0.28%) |
Oct 03, 2016 | 269.68 | 270.99 | 266.05 | 268.16 | 1,908,940 | -1.81(-0.67%) |
Sep 30, 2016 | 268.90 | 272.41 | 268.90 | 269.97 | 1,873,857 | -1.86(-0.68%) |
Sep 29, 2016 | 275.26 | 276.11 | 269.14 | 271.83 | 1,793,641 | -4.74(-1.71%) |
Sep 28, 2016 | 275.40 | 276.61 | 273.66 | 276.57 | 1,175,340 | +1.17(+0.42%) |
Sep 27, 2016 | 273.33 | 277.77 | 271.31 | 275.40 | 1,269,283 | +1.58(+0.58%) |
Sep 26, 2016 | 275.02 | 275.63 | 272.49 | 273.82 | 1,295,212 | -2.26(-0.82%) |
Sep 23, 2016 | 275.65 | 276.95 | 274.89 | 276.08 | 834,596 | -0.65(-0.23%) |
Sep 22, 2016 | 276.00 | 277.62 | 273.51 | 276.73 | 1,622,160 | +2.46(+0.90%) |
Sep 21, 2016 | 266.00 | 274.78 | 266.00 | 274.27 | 2,320,152 | +9.71(+3.67%) |
Sep 20, 2016 | 264.21 | 266.00 | 262.93 | 264.56 | 1,968,211 | +1.63(+0.62%) |
Sep 19, 2016 | 266.38 | 268.09 | 262.70 | 262.93 | 2,133,111 | -3.01(-1.13%) |
Sep 16, 2016 | 266.22 | 266.87 | 264.16 | 265.94 | 2,515,379 | -0.33(-0.12%) |
Sep 15, 2016 | 265.93 | 268.83 | 264.76 | 266.27 | 1,692,849 | -0.42(-0.16%) |
Sep 14, 2016 | 262.11 | 267.91 | 262.11 | 266.69 | 1,302,323 | +1.72(+0.65%) |
Sep 13, 2016 | 266.81 | 268.46 | 262.57 | 264.97 | 1,981,208 | -4.34(-1.61%) |
Sep 12, 2016 | 263.76 | 269.70 | 263.27 | 269.31 | 2,537,003 | +5.19(+1.97%) |
Sep 09, 2016 | 266.36 | 267.49 | 264.12 | 264.12 | 2,897,723 | -4.54(-1.69%) |
Sep 08, 2016 | 276.20 | 276.45 | 267.38 | 268.66 | 5,006,567 | -8.90(-3.21%) |
Sep 07, 2016 | 273.42 | 277.69 | 272.65 | 277.56 | 35,466,504 | +2.89(+1.05%) |
Sep 06, 2016 | 279.95 | 279.95 | 270.02 | 274.67 | 5,043,837 | +2.88(+1.06%) |
Sep 02, 2016 | 268.68 | 271.79 | 271.79 | 271.79 | 3,715,000 | +2.97(+1.10%) |
Sep 01, 2016 | 267.00 | 272.81 | 264.37 | 268.82 | 7,872,016 | +11.61(+4.51%) |
Aug 31, 2016 | 255.26 | 258.35 | 254.44 | 257.21 | 1,457,809 | +1.18(+0.46%) |
Aug 30, 2016 | 251.55 | 256.72 | 250.90 | 256.03 | 1,425,722 | +3.72(+1.47%) |
Aug 29, 2016 | 251.69 | 255.00 | 251.69 | 252.31 | 1,035,551 | +1.38(+0.55%) |
Aug 26, 2016 | 252.73 | 253.34 | 249.12 | 250.93 | 926,490 | -1.14(-0.45%) |
Aug 25, 2016 | 251.79 | 253.34 | 251.01 | 252.07 | 457,884 | +0.33(+0.13%) |
Aug 24, 2016 | 251.60 | 253.87 | 249.88 | 251.74 | 857,303 | -0.50(-0.20%) |
Aug 23, 2016 | 253.44 | 254.31 | 250.92 | 252.24 | 944,817 | -0.41(-0.16%) |
Aug 22, 2016 | 253.08 | 253.08 | 250.05 | 252.65 | 1,005,575 | +0.02(+0.01%) |
Aug 19, 2016 | 253.53 | 253.96 | 250.75 | 252.63 | 2,067,465 | -2.20(-0.86%) |
Aug 18, 2016 | 257.35 | 258.88 | 253.41 | 254.83 | 1,700,659 | -2.60(-1.01%) |
Aug 17, 2016 | 256.30 | 258.90 | 254.21 | 257.43 | 1,108,672 | +0.29(+0.11%) |
Aug 16, 2016 | 260.49 | 261.43 | 256.73 | 257.14 | 881,470 | -3.37(-1.29%) |
Aug 15, 2016 | 259.49 | 261.75 | 259.03 | 260.51 | 1,144,504 | +1.89(+0.73%) |
Aug 12, 2016 | 256.53 | 258.90 | 255.04 | 258.62 | 948,296 | +0.56(+0.22%) |
Aug 11, 2016 | 253.21 | 258.36 | 252.50 | 258.06 | 1,467,833 | +3.99(+1.57%) |
Aug 10, 2016 | 255.77 | 257.38 | 253.21 | 254.07 | 1,996,554 | -1.69(-0.66%) |
Aug 09, 2016 | 237.00 | 260.39 | 236.06 | 255.76 | 5,655,748 | +18.94(+8.00%) |
Aug 08, 2016 | 234.55 | 239.37 | 233.00 | 236.82 | 1,998,631 | +2.03(+0.86%) |
Aug 05, 2016 | 238.01 | 238.44 | 234.41 | 234.79 | 917,076 | -2.20(-0.93%) |
Aug 04, 2016 | 236.89 | 238.94 | 235.90 | 236.99 | 902,043 | -0.12(-0.05%) |
Aug 03, 2016 | 235.75 | 237.72 | 234.79 | 237.11 | 949,507 | +1.32(+0.56%) |
Aug 02, 2016 | 237.51 | 238.53 | 235.18 | 235.79 | 1,330,104 | -0.21(-0.09%) |
Aug 01, 2016 | 235.54 | 238.96 | 234.16 | 236.00 | 1,710,351 | +1.13(+0.48%) |
Jul 29, 2016 | 238.55 | 238.89 | 234.77 | 234.87 | 1,008,086 | -2.93(-1.23%) |
Jul 28, 2016 | 237.07 | 239.39 | 237.07 | 237.80 | 784,170 | +0.08(+0.03%) |
Jul 27, 2016 | 239.94 | 240.29 | 236.68 | 237.72 | 1,167,575 | -0.26(-0.11%) |
Jul 26, 2016 | 241.69 | 242.61 | 235.21 | 237.98 | 1,163,011 | -2.71(-1.13%) |
Jul 25, 2016 | 243.35 | 244.51 | 240.09 | 240.69 | 1,027,005 | -2.78(-1.14%) |
Jul 22, 2016 | 241.36 | 244.44 | 239.00 | 243.47 | 1,648,868 | +2.99(+1.24%) |
Jul 21, 2016 | 234.83 | 240.87 | 233.70 | 240.48 | 1,715,340 | +4.29(+1.82%) |
Jul 20, 2016 | 232.91 | 236.54 | 227.63 | 236.19 | 1,987,124 | +4.18(+1.80%) |
Jul 19, 2016 | 234.13 | 235.00 | 231.90 | 232.01 | 1,373,029 | -2.33(-0.99%) |
Jul 18, 2016 | 235.19 | 236.26 | 233.27 | 234.34 | 753,186 | -0.64(-0.27%) |
Jul 15, 2016 | 240.41 | 240.41 | 234.21 | 234.98 | 1,987,309 | -4.13(-1.73%) |
Jul 14, 2016 | 239.24 | 239.94 | 235.94 | 239.11 | 941,984 | +1.68(+0.71%) |
Jul 13, 2016 | 239.86 | 240.45 | 237.29 | 237.43 | 1,215,225 | -1.02(-0.43%) |
Jul 12, 2016 | 239.52 | 241.48 | 237.79 | 238.45 | 1,532,742 | -1.42(-0.59%) |
Jul 11, 2016 | 238.08 | 240.10 | 237.08 | 239.87 | 1,288,977 | +2.70(+1.14%) |
Jul 08, 2016 | 237.06 | 234.87 | 234.87 | 237.17 | 1,615,406 | +2.30(+0.98%) |
Jul 07, 2016 | 232.34 | 235.20 | 232.02 | 234.87 | 1,164,075 | +3.10(+1.34%) |
Jul 05, 2016 | 231.67 | 234.47 | 230.19 | 231.77 | 2,492,794 | -0.52(-0.22%) |
Jul 01, 2016 | 228.68 | 232.29 | 232.29 | 232.29 | 1,829,700 | +3.65(+1.60%) |
Jun 30, 2016 | 226.92 | 229.80 | 225.74 | 228.64 | 2,151,586 | +1.27(+0.56%) |
Jun 29, 2016 | 220.00 | 228.19 | 219.88 | 227.37 | 2,182,982 | +8.99(+4.12%) |
Jun 28, 2016 | 217.52 | 220.62 | 216.09 | 218.38 | 1,573,185 | +2.10(+0.97%) |
Jun 27, 2016 | 215.23 | 217.63 | 214.06 | 216.28 | 2,699,735 | -0.52(-0.24%) |
Jun 24, 2016 | 219.17 | 224.23 | 215.18 | 216.80 | 5,933,546 | -8.07(-3.59%) |
Jun 23, 2016 | 223.28 | 225.40 | 221.05 | 224.87 | 1,751,730 | +2.48(+1.12%) |
Jun 22, 2016 | 222.46 | 224.01 | 220.62 | 222.39 | 1,905,428 | -0.42(-0.19%) |
Jun 21, 2016 | 220.35 | 223.00 | 220.08 | 222.81 | 1,655,166 | +1.69(+0.76%) |
Jun 20, 2016 | 224.45 | 225.17 | 221.00 | 221.12 | 1,508,979 | +0.07(+0.03%) |
Jun 17, 2016 | 221.63 | 223.03 | 219.47 | 221.05 | 7,134,953 | -0.43(-0.19%) |
Jun 16, 2016 | 222.73 | 222.82 | 220.15 | 221.48 | 1,781,485 | +0.29(+0.13%) |
Jun 15, 2016 | 221.85 | 223.78 | 220.28 | 221.19 | 1,720,612 | -1.05(-0.47%) |
Jun 14, 2016 | 228.94 | 228.94 | 220.50 | 222.24 | 3,866,259 | -1.04(-0.47%) |
Jun 13, 2016 | 223.42 | 226.35 | 223.04 | 223.28 | 2,818,816 | -0.25(-0.11%) |
Jun 10, 2016 | 220.26 | 224.24 | 218.72 | 223.53 | 2,184,306 | +0.56(+0.25%) |
Jun 09, 2016 | 222.19 | 223.23 | 221.09 | 222.97 | 1,689,848 | -0.11(-0.05%) |
Jun 08, 2016 | 218.13 | 223.16 | 218.04 | 223.08 | 2,846,450 | +2.28(+1.03%) |
Jun 07, 2016 | 221.31 | 223.41 | 220.52 | 220.80 | 1,914,920 | -0.88(-0.40%) |
Jun 06, 2016 | 224.92 | 225.95 | 221.15 | 221.68 | 2,636,418 | -3.27(-1.45%) |
Jun 03, 2016 | 227.41 | 227.81 | 224.12 | 224.95 | 1,493,535 | -2.87(-1.26%) |
Jun 02, 2016 | 225.77 | 228.72 | 225.19 | 227.82 | 2,996,768 | +0.32(+0.14%) |
Jun 01, 2016 | 222.50 | 227.51 | 220.10 | 227.50 | 3,176,483 | +8.56(+3.91%) |
May 31, 2016 | 220.06 | 220.98 | 216.10 | 218.94 | 3,566,156 | -1.03(-0.47%) |
May 27, 2016 | 217.01 | 219.97 | 219.97 | 219.97 | 2,797,200 | +0.93(+0.42%) |
May 26, 2016 | 222.89 | 226.19 | 218.46 | 219.04 | 3,299,765 | -6.56(-2.91%) |
May 25, 2016 | 227.46 | 229.37 | 224.05 | 225.60 | 3,951,694 | -2.78(-1.22%) |
May 24, 2016 | 224.21 | 229.00 | 223.09 | 228.38 | 3,480,946 | +3.38(+1.50%) |
May 23, 2016 | 232.20 | 233.15 | 223.61 | 225.00 | 6,529,408 | -8.11(-3.48%) |
May 20, 2016 | 227.46 | 233.70 | 227.16 | 233.11 | 5,519,402 | +5.54(+2.43%) |
May 19, 2016 | 225.80 | 230.49 | 225.73 | 227.57 | 4,343,261 | +0.16(+0.07%) |