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%) |