Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 264.71 | 269.85 | 263.94 | 265.53 | 28,733 | +1.56(+0.59%) |
Nov 29, 2016 | 262.30 | 266.19 | 262.30 | 263.97 | 5,789 | -1.16(-0.44%) |
Nov 28, 2016 | 261.50 | 266.96 | 261.50 | 265.13 | 9,389 | +0.89(+0.34%) |
Nov 25, 2016 | 261.95 | 264.25 | 260.25 | 264.25 | 1,713 | +2.30(+0.88%) |
Nov 23, 2016 | 261.95 | 261.95 | 261.95 | 0 | +5.12(+1.99%) | |
Nov 22, 2016 | 256.03 | 256.99 | 251.82 | 256.83 | 14,006 | +3.33(+1.31%) |
Nov 21, 2016 | 253.87 | 258.48 | 248.95 | 253.50 | 10,137 | -0.96(-0.38%) |
Nov 18, 2016 | 252.42 | 257.77 | 249.53 | 254.47 | 40,753 | +0.62(+0.24%) |
Nov 17, 2016 | 252.67 | 254.54 | 246.59 | 253.85 | 20,000 | +3.19(+1.27%) |
Nov 16, 2016 | 251.63 | 258.32 | 245.97 | 250.66 | 41,626 | -2.96(-1.17%) |
Nov 15, 2016 | 263.85 | 265.84 | 245.85 | 253.62 | 43,029 | -10.61(-4.02%) |
Nov 14, 2016 | 264.51 | 267.27 | 261.98 | 264.23 | 33,496 | +0.52(+0.20%) |
Nov 11, 2016 | 249.57 | 263.77 | 248.37 | 263.72 | 34,490 | +13.79(+5.52%) |
Nov 10, 2016 | 240.26 | 251.45 | 239.63 | 249.92 | 28,329 | +10.59(+4.43%) |
Nov 09, 2016 | 234.30 | 239.46 | 234.30 | 239.33 | 7,773 | +4.17(+1.77%) |
Nov 08, 2016 | 236.98 | 238.83 | 231.80 | 235.16 | 9,640 | -2.62(-1.10%) |
Nov 07, 2016 | 236.06 | 238.59 | 232.94 | 237.78 | 14,536 | +2.70(+1.15%) |
Nov 04, 2016 | 230.10 | 235.08 | 230.10 | 235.08 | 6,689 | +5.09(+2.21%) |
Nov 03, 2016 | 234.39 | 234.39 | 229.29 | 229.99 | 8,166 | -2.86(-1.23%) |
Nov 02, 2016 | 235.90 | 235.90 | 232.81 | 232.85 | 8,541 | -3.40(-1.44%) |
Nov 01, 2016 | 239.40 | 239.40 | 236.06 | 236.25 | 4,484 | +0.20(+0.08%) |
Oct 31, 2016 | 236.74 | 236.74 | 235.28 | 236.05 | 9,025 | -0.69(-0.29%) |
Oct 28, 2016 | 235.59 | 236.74 | 234.16 | 236.74 | 9,876 | +1.13(+0.48%) |
Oct 27, 2016 | 236.66 | 238.27 | 235.56 | 235.61 | 4,699 | -1.55(-0.65%) |
Oct 26, 2016 | 243.32 | 243.32 | 237.16 | 237.16 | 8,585 | -7.56(-3.09%) |
Oct 25, 2016 | 243.56 | 249.25 | 242.96 | 244.71 | 12,085 | -0.63(-0.26%) |
Oct 24, 2016 | 239.78 | 245.49 | 239.78 | 245.34 | 7,182 | +7.74(+3.26%) |
Oct 21, 2016 | 236.73 | 238.09 | 236.73 | 237.60 | 2,181 | -0.70(-0.29%) |
Oct 20, 2016 | 238.34 | 238.34 | 238.21 | 238.30 | 1,890 | -0.03(-0.01%) |
Oct 19, 2016 | 238.19 | 238.65 | 237.22 | 238.34 | 9,497 | -0.61(-0.25%) |
Oct 18, 2016 | 239.62 | 239.62 | 237.42 | 238.94 | 7,514 | +1.56(+0.66%) |
Oct 17, 2016 | 232.69 | 238.35 | 232.69 | 237.38 | 14,296 | +3.94(+1.69%) |
Oct 14, 2016 | 236.30 | 236.30 | 231.31 | 233.44 | 19,958 | -2.19(-0.93%) |
Oct 13, 2016 | 235.64 | 237.11 | 234.66 | 235.64 | 10,029 | -1.70(-0.71%) |
Oct 12, 2016 | 237.72 | 237.86 | 235.75 | 237.33 | 13,075 | -0.33(-0.14%) |
Oct 11, 2016 | 239.57 | 239.66 | 236.50 | 237.66 | 15,733 | -3.04(-1.26%) |
Oct 10, 2016 | 245.39 | 248.14 | 239.56 | 240.71 | 28,149 | -3.31(-1.36%) |
Oct 07, 2016 | 251.52 | 251.52 | 240.49 | 244.02 | 40,569 | -7.83(-3.11%) |
Oct 06, 2016 | 254.30 | 254.30 | 250.00 | 251.85 | 11,826 | -1.72(-0.68%) |
Oct 05, 2016 | 254.91 | 255.44 | 253.55 | 253.57 | 15,649 | -1.95(-0.76%) |
Oct 04, 2016 | 255.60 | 255.60 | 253.55 | 255.52 | 4,839 | -1.06(-0.41%) |
Oct 03, 2016 | 257.63 | 257.89 | 253.70 | 256.58 | 6,967 | -1.17(-0.45%) |
Sep 30, 2016 | 259.84 | 260.45 | 256.96 | 257.75 | 9,874 | -1.82(-0.70%) |
Sep 29, 2016 | 261.52 | 261.99 | 259.58 | 259.58 | 4,517 | -2.36(-0.90%) |
Sep 28, 2016 | 262.68 | 262.84 | 260.16 | 261.94 | 6,120 | +1.50(+0.58%) |
Sep 27, 2016 | 261.64 | 261.64 | 260.43 | 260.43 | 5,842 | -1.19(-0.46%) |
Sep 26, 2016 | 262.10 | 262.14 | 260.39 | 261.62 | 9,308 | +0.55(+0.21%) |
Sep 23, 2016 | 261.20 | 262.83 | 261.05 | 261.07 | 9,176 | -2.73(-1.03%) |
Sep 22, 2016 | 261.12 | 264.66 | 260.49 | 263.80 | 9,244 | +4.62(+1.78%) |
Sep 21, 2016 | 257.99 | 262.00 | 256.15 | 259.18 | 6,832 | +1.78(+0.69%) |
Sep 20, 2016 | 259.10 | 259.10 | 256.19 | 257.40 | 4,032 | +0.63(+0.25%) |
Sep 19, 2016 | 255.87 | 256.77 | 255.04 | 256.76 | 10,596 | -0.01(-0.00%) |
Sep 16, 2016 | 258.29 | 258.29 | 255.41 | 256.77 | 31,990 | -0.55(-0.21%) |
Sep 15, 2016 | 256.53 | 258.70 | 255.01 | 257.32 | 9,599 | +0.05(+0.02%) |
Sep 14, 2016 | 258.68 | 259.87 | 255.54 | 257.27 | 32,543 | -1.27(-0.49%) |
Sep 13, 2016 | 263.05 | 263.05 | 258.54 | 258.54 | 14,084 | -5.75(-2.18%) |
Sep 12, 2016 | 260.38 | 266.57 | 259.74 | 264.29 | 25,327 | +2.89(+1.11%) |
Sep 09, 2016 | 269.04 | 269.04 | 259.89 | 261.39 | 8,356 | -7.56(-2.81%) |
Sep 08, 2016 | 268.12 | 269.01 | 266.91 | 268.95 | 4,602 | -0.13(-0.05%) |
Sep 07, 2016 | 264.83 | 269.50 | 264.14 | 269.08 | 25,415 | +2.38(+0.89%) |
Sep 06, 2016 | 267.24 | 267.24 | 262.67 | 266.70 | 11,110 | +1.86(+0.70%) |
Sep 02, 2016 | 262.62 | 264.84 | 264.84 | 264.84 | 4,069 | +2.63(+1.00%) |