Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 275.72 | 276.44 | 274.14 | 274.50 | 895,299 | -0.89(-0.32%) |
Nov 29, 2016 | 274.63 | 278.20 | 274.33 | 275.39 | 561,880 | +0.76(+0.28%) |
Nov 28, 2016 | 276.71 | 279.36 | 274.38 | 274.63 | 599,932 | -1.98(-0.72%) |
Nov 25, 2016 | 275.00 | 279.00 | 274.93 | 276.61 | 324,195 | +1.14(+0.41%) |
Nov 23, 2016 | 275.47 | 275.47 | 275.47 | 0 | +0.47(+0.17%) | |
Nov 22, 2016 | 271.68 | 275.17 | 270.06 | 275.00 | 812,718 | +4.99(+1.85%) |
Nov 21, 2016 | 265.75 | 270.67 | 265.57 | 270.01 | 812,212 | +4.27(+1.61%) |
Nov 18, 2016 | 269.75 | 272.19 | 264.92 | 265.74 | 915,560 | -5.25(-1.94%) |
Nov 17, 2016 | 268.38 | 272.29 | 267.95 | 270.99 | 842,178 | +1.09(+0.40%) |
Nov 16, 2016 | 267.14 | 269.98 | 265.56 | 269.90 | 867,738 | +1.85(+0.69%) |
Nov 15, 2016 | 267.89 | 269.21 | 263.41 | 268.05 | 1,192,820 | +5.91(+2.25%) |
Nov 14, 2016 | 263.16 | 264.17 | 261.04 | 262.14 | 1,522,930 | -0.65(-0.25%) |
Nov 11, 2016 | 261.43 | 264.51 | 261.05 | 262.79 | 967,433 | +0.25(+0.10%) |
Nov 10, 2016 | 264.00 | 266.44 | 261.08 | 262.54 | 943,239 | -1.61(-0.61%) |
Nov 09, 2016 | 254.28 | 265.19 | 250.07 | 264.15 | 1,109,778 | +4.57(+1.76%) |
Nov 08, 2016 | 259.36 | 261.86 | 258.33 | 259.58 | 1,038,825 | -0.03(-0.01%) |
Nov 07, 2016 | 264.75 | 264.83 | 259.00 | 259.61 | 1,324,844 | -1.59(-0.61%) |
Nov 04, 2016 | 259.67 | 263.98 | 259.67 | 261.20 | 1,064,036 | -0.64(-0.24%) |
Nov 03, 2016 | 262.71 | 264.49 | 261.22 | 261.84 | 719,026 | -0.86(-0.33%) |
Nov 02, 2016 | 264.09 | 265.97 | 262.55 | 262.70 | 808,962 | -1.54(-0.58%) |
Nov 01, 2016 | 263.90 | 265.93 | 262.45 | 264.24 | 1,055,232 | -0.20(-0.08%) |
Oct 31, 2016 | 263.68 | 265.25 | 261.34 | 264.44 | 1,378,772 | +0.94(+0.36%) |
Oct 28, 2016 | 253.02 | 264.26 | 253.02 | 263.50 | 2,725,857 | +10.50(+4.15%) |
Oct 27, 2016 | 270.00 | 273.52 | 251.62 | 253.00 | 3,364,244 | -24.16(-8.72%) |
Oct 26, 2016 | 279.95 | 279.95 | 276.86 | 277.16 | 963,581 | -3.11(-1.11%) |
Oct 25, 2016 | 278.03 | 280.39 | 277.20 | 280.27 | 725,523 | +0.98(+0.35%) |
Oct 24, 2016 | 277.92 | 279.53 | 277.25 | 279.29 | 622,952 | +3.73(+1.35%) |
Oct 21, 2016 | 272.78 | 276.25 | 271.80 | 275.56 | 665,064 | +1.68(+0.61%) |
Oct 20, 2016 | 277.36 | 279.79 | 273.65 | 273.88 | 733,731 | -4.18(-1.50%) |
Oct 19, 2016 | 276.01 | 281.48 | 273.55 | 278.06 | 902,033 | -0.01(-0.00%) |
Oct 18, 2016 | 279.84 | 281.11 | 276.36 | 278.07 | 510,047 | +0.10(+0.04%) |
Oct 17, 2016 | 279.07 | 280.41 | 277.76 | 277.97 | 820,586 | -1.35(-0.48%) |
Oct 14, 2016 | 280.10 | 283.20 | 279.12 | 279.32 | 521,282 | +0.43(+0.15%) |
Oct 13, 2016 | 275.27 | 279.01 | 274.57 | 278.89 | 614,720 | +2.63(+0.95%) |
Oct 12, 2016 | 273.94 | 276.94 | 273.91 | 276.26 | 638,803 | +1.67(+0.61%) |
Oct 11, 2016 | 277.19 | 277.19 | 274.27 | 274.59 | 572,752 | -3.14(-1.13%) |
Oct 10, 2016 | 275.80 | 278.49 | 275.69 | 277.73 | 318,772 | +2.35(+0.85%) |
Oct 07, 2016 | 278.62 | 278.62 | 274.64 | 275.38 | 505,553 | -2.18(-0.79%) |
Oct 06, 2016 | 274.43 | 277.78 | 273.11 | 277.56 | 520,988 | +2.70(+0.98%) |
Oct 05, 2016 | 275.39 | 276.55 | 274.61 | 274.86 | 544,115 | +0.49(+0.18%) |
Oct 04, 2016 | 276.35 | 277.94 | 273.58 | 274.37 | 666,055 | -1.71(-0.62%) |
Oct 03, 2016 | 279.43 | 279.99 | 275.85 | 276.08 | 791,174 | -4.03(-1.44%) |
Sep 30, 2016 | 279.84 | 281.23 | 278.90 | 280.11 | 515,952 | +1.21(+0.43%) |
Sep 29, 2016 | 282.13 | 283.62 | 278.76 | 278.90 | 677,681 | -3.07(-1.09%) |
Sep 28, 2016 | 284.42 | 284.57 | 281.32 | 281.97 | 675,773 | -2.57(-0.90%) |
Sep 27, 2016 | 283.28 | 285.67 | 281.89 | 284.54 | 885,632 | +2.58(+0.92%) |
Sep 26, 2016 | 281.03 | 283.70 | 280.03 | 281.96 | 832,213 | +0.19(+0.07%) |
Sep 23, 2016 | 281.83 | 283.46 | 279.58 | 281.77 | 755,214 | -1.82(-0.64%) |
Sep 22, 2016 | 280.51 | 285.50 | 279.65 | 283.59 | 1,285,154 | +4.04(+1.45%) |
Sep 21, 2016 | 280.00 | 280.00 | 274.99 | 279.55 | 979,967 | +4.40(+1.60%) |
Sep 20, 2016 | 276.40 | 278.22 | 274.53 | 275.15 | 739,624 | -0.31(-0.11%) |
Sep 19, 2016 | 273.04 | 276.06 | 273.04 | 275.46 | 654,916 | +2.78(+1.02%) |
Sep 16, 2016 | 274.39 | 275.44 | 272.42 | 272.68 | 1,113,397 | -3.36(-1.22%) |
Sep 15, 2016 | 276.18 | 277.05 | 274.88 | 276.04 | 664,931 | -0.44(-0.16%) |
Sep 14, 2016 | 278.90 | 279.55 | 276.07 | 276.48 | 728,770 | -1.94(-0.70%) |
Sep 13, 2016 | 277.53 | 279.32 | 276.56 | 278.42 | 978,615 | -0.81(-0.29%) |
Sep 12, 2016 | 277.57 | 280.49 | 276.86 | 279.23 | 1,037,421 | +1.02(+0.37%) |
Sep 09, 2016 | 280.04 | 281.90 | 278.10 | 278.21 | 1,368,869 | -3.74(-1.33%) |
Sep 08, 2016 | 282.00 | 283.09 | 280.77 | 281.95 | 823,476 | -0.78(-0.28%) |
Sep 07, 2016 | 283.32 | 283.34 | 281.06 | 282.73 | 589,141 | -0.36(-0.13%) |
Sep 06, 2016 | 282.53 | 283.25 | 281.22 | 283.09 | 578,369 | +0.51(+0.18%) |
Sep 02, 2016 | 282.34 | 282.58 | 282.58 | 282.58 | 658,500 | +0.45(+0.16%) |