Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 246.38 | 247.35 | 244.46 | 244.86 | 386,385 | -0.73(-0.30%) |
Nov 29, 2016 | 244.23 | 247.18 | 244.23 | 245.59 | 439,110 | +1.34(+0.55%) |
Nov 28, 2016 | 249.18 | 250.12 | 242.93 | 244.24 | 458,286 | -6.57(-2.62%) |
Nov 25, 2016 | 248.35 | 251.22 | 248.02 | 250.82 | 163,495 | +2.68(+1.08%) |
Nov 23, 2016 | 248.14 | 248.14 | 248.14 | 0 | +1.12(+0.45%) | |
Nov 22, 2016 | 246.51 | 247.29 | 242.13 | 247.02 | 456,118 | +2.03(+0.83%) |
Nov 21, 2016 | 243.38 | 245.29 | 242.49 | 244.99 | 440,443 | +2.52(+1.04%) |
Nov 18, 2016 | 244.58 | 245.76 | 240.48 | 242.47 | 417,933 | -2.70(-1.10%) |
Nov 17, 2016 | 250.32 | 251.25 | 244.65 | 245.17 | 323,893 | -4.67(-1.87%) |
Nov 16, 2016 | 250.56 | 254.62 | 247.80 | 249.84 | 623,700 | -2.06(-0.82%) |
Nov 15, 2016 | 249.69 | 252.70 | 247.58 | 251.91 | 656,407 | +2.41(+0.96%) |
Nov 14, 2016 | 247.38 | 250.64 | 245.95 | 249.50 | 710,830 | +2.55(+1.03%) |
Nov 11, 2016 | 246.84 | 248.27 | 242.66 | 246.95 | 694,227 | -1.34(-0.54%) |
Nov 10, 2016 | 236.12 | 251.59 | 236.12 | 248.29 | 1,227,500 | +12.94(+5.50%) |
Nov 09, 2016 | 222.12 | 238.36 | 222.12 | 235.35 | 969,300 | +10.26(+4.56%) |
Nov 08, 2016 | 219.45 | 226.63 | 218.58 | 225.09 | 431,343 | +4.34(+1.97%) |
Nov 07, 2016 | 225.24 | 226.93 | 219.73 | 220.74 | 484,894 | +0.32(+0.15%) |
Nov 04, 2016 | 214.73 | 221.63 | 214.41 | 220.42 | 594,585 | +6.91(+3.23%) |
Nov 03, 2016 | 212.47 | 214.80 | 211.24 | 213.51 | 386,229 | +1.81(+0.86%) |
Nov 02, 2016 | 214.26 | 216.88 | 211.62 | 211.70 | 405,074 | -3.15(-1.46%) |
Nov 01, 2016 | 217.35 | 219.02 | 213.94 | 214.85 | 785,482 | -2.89(-1.33%) |
Oct 31, 2016 | 219.14 | 220.17 | 217.58 | 217.74 | 683,331 | +0.46(+0.21%) |
Oct 28, 2016 | 220.00 | 222.43 | 216.71 | 217.28 | 601,506 | -2.67(-1.21%) |
Oct 27, 2016 | 225.40 | 225.50 | 219.54 | 219.95 | 582,458 | -5.36(-2.38%) |
Oct 26, 2016 | 227.24 | 227.88 | 223.24 | 225.31 | 390,741 | -2.48(-1.09%) |
Oct 25, 2016 | 231.89 | 232.57 | 227.25 | 227.79 | 540,230 | -5.72(-2.45%) |
Oct 24, 2016 | 234.29 | 236.16 | 231.68 | 233.51 | 673,462 | -0.07(-0.03%) |
Oct 21, 2016 | 233.14 | 234.29 | 232.23 | 233.58 | 378,649 | -2.26(-0.96%) |
Oct 20, 2016 | 236.36 | 236.86 | 235.18 | 235.84 | 261,682 | -0.89(-0.37%) |
Oct 19, 2016 | 239.51 | 239.51 | 235.90 | 236.72 | 397,811 | -3.33(-1.39%) |
Oct 18, 2016 | 238.87 | 240.43 | 236.32 | 240.05 | 369,991 | +4.22(+1.79%) |
Oct 17, 2016 | 240.90 | 241.38 | 235.65 | 235.84 | 457,852 | -5.72(-2.37%) |
Oct 14, 2016 | 240.15 | 244.31 | 240.15 | 241.55 | 555,480 | +3.35(+1.41%) |
Oct 13, 2016 | 236.46 | 239.75 | 235.58 | 238.20 | 400,930 | +0.06(+0.02%) |
Oct 12, 2016 | 233.63 | 238.58 | 232.34 | 238.15 | 473,465 | +4.44(+1.90%) |
Oct 11, 2016 | 237.06 | 238.19 | 232.87 | 233.71 | 671,110 | -3.60(-1.52%) |
Oct 10, 2016 | 234.85 | 237.33 | 234.38 | 237.31 | 571,787 | +2.97(+1.27%) |
Oct 07, 2016 | 237.01 | 238.53 | 234.01 | 234.34 | 727,718 | -3.14(-1.32%) |
Oct 06, 2016 | 234.57 | 239.24 | 232.88 | 237.48 | 941,827 | +0.95(+0.40%) |
Oct 05, 2016 | 228.38 | 243.06 | 222.72 | 236.53 | 2,666,380 | -11.69(-4.71%) |
Oct 04, 2016 | 255.89 | 257.18 | 246.94 | 248.22 | 630,130 | -8.29(-3.23%) |
Oct 03, 2016 | 257.56 | 259.98 | 255.28 | 256.51 | 279,935 | -1.05(-0.41%) |
Sep 30, 2016 | 255.83 | 259.05 | 251.89 | 257.56 | 469,055 | +4.08(+1.61%) |
Sep 29, 2016 | 255.30 | 256.86 | 252.53 | 253.49 | 213,528 | -2.37(-0.92%) |
Sep 28, 2016 | 255.38 | 256.34 | 252.85 | 255.85 | 198,169 | +0.75(+0.29%) |
Sep 27, 2016 | 252.37 | 256.39 | 251.40 | 255.10 | 249,393 | +3.66(+1.46%) |
Sep 26, 2016 | 251.67 | 254.10 | 251.04 | 251.44 | 252,991 | -1.40(-0.55%) |
Sep 23, 2016 | 253.34 | 254.29 | 249.56 | 252.84 | 340,287 | -1.17(-0.46%) |
Sep 22, 2016 | 254.06 | 256.02 | 253.10 | 254.01 | 333,871 | +1.98(+0.78%) |
Sep 21, 2016 | 247.36 | 252.70 | 245.56 | 252.04 | 438,335 | +5.20(+2.11%) |
Sep 20, 2016 | 256.98 | 256.98 | 246.73 | 246.84 | 462,346 | -8.91(-3.48%) |
Sep 19, 2016 | 254.62 | 258.58 | 254.62 | 255.75 | 254,041 | +2.46(+0.97%) |
Sep 16, 2016 | 255.62 | 255.72 | 253.20 | 253.28 | 323,894 | -4.03(-1.57%) |
Sep 15, 2016 | 252.25 | 258.11 | 250.32 | 257.31 | 336,274 | +5.52(+2.19%) |
Sep 14, 2016 | 252.22 | 253.81 | 250.54 | 251.79 | 179,102 | -0.73(-0.29%) |
Sep 13, 2016 | 253.01 | 253.69 | 247.55 | 252.52 | 292,295 | -2.53(-0.99%) |
Sep 12, 2016 | 252.54 | 256.32 | 250.38 | 255.05 | 301,888 | +0.60(+0.24%) |
Sep 09, 2016 | 261.86 | 262.22 | 253.16 | 254.45 | 506,801 | -9.15(-3.47%) |
Sep 08, 2016 | 262.55 | 265.30 | 262.27 | 263.60 | 199,968 | +0.29(+0.11%) |
Sep 07, 2016 | 264.13 | 264.30 | 261.36 | 263.31 | 252,591 | -1.56(-0.59%) |
Sep 06, 2016 | 267.28 | 267.98 | 262.89 | 264.87 | 168,225 | -1.85(-0.69%) |
Sep 02, 2016 | 268.54 | 266.71 | 266.71 | 266.71 | 259,191 | -0.08(-0.03%) |