Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 326.80 | 332.07 | 325.53 | 328.07 | 61,378 | +3.45(+1.06%) |
Nov 29, 2016 | 321.72 | 328.62 | 319.72 | 324.62 | 45,637 | +5.09(+1.59%) |
Nov 28, 2016 | 323.17 | 325.35 | 318.99 | 319.54 | 54,240 | +3.09(+0.98%) |
Nov 25, 2016 | 317.72 | 319.17 | 315.18 | 316.45 | 36,813 | +9.45(+3.08%) |
Nov 23, 2016 | 307.00 | 307.00 | 307.00 | 0 | -4.00(-1.28%) | |
Nov 22, 2016 | 311.36 | 311.91 | 307.00 | 311.00 | 56,634 | +16.17(+5.48%) |
Nov 21, 2016 | 294.83 | 297.19 | 293.20 | 294.83 | 33,615 | +6.72(+2.33%) |
Nov 18, 2016 | 289.20 | 289.56 | 284.29 | 288.11 | 29,305 | +0.18(+0.06%) |
Nov 17, 2016 | 286.66 | 291.92 | 285.75 | 287.93 | 47,948 | +2.73(+0.96%) |
Nov 16, 2016 | 284.29 | 288.11 | 281.39 | 285.20 | 51,055 | -11.08(-3.74%) |
Nov 15, 2016 | 288.84 | 299.19 | 288.29 | 296.28 | 53,604 | +11.99(+4.22%) |
Nov 14, 2016 | 284.48 | 289.38 | 277.39 | 284.29 | 71,627 | -4.54(-1.57%) |
Nov 11, 2016 | 282.48 | 292.11 | 278.66 | 288.84 | 90,354 | -10.17(-3.40%) |
Nov 10, 2016 | 308.27 | 309.91 | 290.47 | 299.01 | 141,477 | -9.26(-3.01%) |
Nov 09, 2016 | 305.00 | 318.63 | 303.37 | 308.27 | 195,410 | -23.62(-7.12%) |
Nov 08, 2016 | 319.35 | 338.97 | 318.08 | 331.89 | 77,389 | +6.72(+2.07%) |
Nov 07, 2016 | 319.72 | 328.62 | 318.81 | 325.17 | 85,815 | +27.97(+9.41%) |
Nov 04, 2016 | 299.55 | 301.73 | 295.19 | 297.19 | 58,120 | -8.72(-2.85%) |
Nov 03, 2016 | 311.00 | 311.54 | 302.82 | 305.91 | 64,737 | -0.91(-0.30%) |
Nov 02, 2016 | 311.91 | 314.45 | 299.92 | 306.82 | 92,590 | -12.53(-3.92%) |
Nov 01, 2016 | 329.35 | 329.53 | 311.36 | 319.35 | 69,535 | +5.81(+1.85%) |
Oct 31, 2016 | 314.27 | 318.08 | 312.81 | 313.54 | 33,589 | -0.18(-0.06%) |
Oct 28, 2016 | 316.63 | 320.99 | 308.09 | 313.72 | 84,031 | -10.54(-3.25%) |
Oct 27, 2016 | 328.26 | 328.80 | 321.72 | 324.26 | 59,819 | -8.54(-2.57%) |
Oct 26, 2016 | 332.98 | 337.16 | 329.16 | 332.80 | 47,576 | -10.72(-3.12%) |
Oct 25, 2016 | 346.42 | 347.88 | 341.70 | 343.51 | 34,705 | -2.73(-0.79%) |
Oct 24, 2016 | 350.05 | 351.87 | 344.61 | 346.24 | 38,528 | +6.90(+2.03%) |
Oct 21, 2016 | 332.98 | 340.97 | 332.98 | 339.34 | 31,289 | -0.73(-0.21%) |
Oct 20, 2016 | 338.79 | 342.79 | 336.25 | 340.06 | 27,642 | -1.09(-0.32%) |
Oct 19, 2016 | 340.43 | 344.42 | 336.07 | 341.15 | 31,282 | +1.82(+0.54%) |
Oct 18, 2016 | 344.42 | 344.42 | 338.45 | 339.34 | 43,728 | +15.62(+4.83%) |
Oct 17, 2016 | 324.26 | 328.26 | 322.81 | 323.71 | 42,049 | -8.90(-2.68%) |
Oct 14, 2016 | 335.88 | 338.43 | 330.62 | 332.62 | 61,688 | +7.63(+2.35%) |
Oct 13, 2016 | 320.08 | 327.89 | 313.00 | 324.99 | 86,947 | -15.62(-4.59%) |
Oct 12, 2016 | 336.79 | 341.88 | 334.61 | 340.61 | 53,487 | -2.00(-0.58%) |
Oct 11, 2016 | 348.78 | 350.78 | 337.52 | 342.61 | 104,623 | -31.97(-8.54%) |
Oct 10, 2016 | 366.58 | 378.39 | 365.50 | 374.58 | 56,629 | +15.08(+4.19%) |
Oct 07, 2016 | 363.68 | 366.58 | 352.78 | 359.50 | 74,531 | -9.08(-2.46%) |
Oct 06, 2016 | 363.31 | 370.40 | 360.77 | 368.58 | 56,310 | +4.00(+1.10%) |
Oct 05, 2016 | 357.87 | 365.50 | 355.87 | 364.59 | 82,034 | +25.07(+7.38%) |
Oct 04, 2016 | 352.05 | 353.51 | 337.88 | 339.52 | 102,713 | -8.72(-2.50%) |
Oct 03, 2016 | 344.06 | 349.15 | 339.88 | 348.24 | 46,779 | +1.45(+0.42%) |
Sep 30, 2016 | 342.61 | 352.23 | 340.50 | 346.79 | 57,991 | +1.64(+0.47%) |
Sep 29, 2016 | 355.69 | 359.14 | 340.97 | 345.15 | 112,213 | -11.44(-3.21%) |
Sep 28, 2016 | 352.23 | 356.78 | 341.33 | 356.59 | 72,025 | +9.63(+2.77%) |
Sep 27, 2016 | 345.69 | 348.06 | 340.25 | 346.97 | 97,522 | +12.53(+3.75%) |
Sep 26, 2016 | 339.52 | 342.61 | 334.43 | 334.43 | 90,558 | -21.80(-6.12%) |
Sep 23, 2016 | 359.14 | 363.31 | 355.87 | 356.23 | 71,916 | -19.07(-5.08%) |
Sep 22, 2016 | 376.39 | 378.76 | 372.40 | 375.31 | 78,292 | +4.18(+1.13%) |
Sep 21, 2016 | 358.77 | 372.76 | 352.96 | 371.13 | 119,035 | +24.89(+7.19%) |
Sep 20, 2016 | 352.05 | 353.14 | 346.06 | 346.24 | 71,162 | +2.54(+0.74%) |
Sep 19, 2016 | 348.96 | 351.69 | 342.43 | 343.70 | 78,014 | +1.82(+0.53%) |
Sep 16, 2016 | 340.43 | 344.15 | 334.07 | 341.88 | 108,936 | -5.63(-1.62%) |
Sep 15, 2016 | 337.70 | 351.14 | 335.70 | 347.51 | 133,777 | +16.89(+5.11%) |
Sep 14, 2016 | 333.70 | 340.43 | 329.35 | 330.62 | 47,618 | +0.91(+0.28%) |
Sep 13, 2016 | 335.34 | 339.52 | 319.90 | 329.71 | 135,734 | -28.52(-7.96%) |
Sep 12, 2016 | 336.25 | 361.32 | 335.52 | 358.23 | 168,280 | +1.63(+0.46%) |
Sep 09, 2016 | 376.58 | 376.58 | 355.87 | 356.59 | 168,754 | -23.25(-6.12%) |
Sep 08, 2016 | 374.58 | 383.13 | 374.58 | 379.85 | 100,175 | +9.99(+2.70%) |
Sep 07, 2016 | 370.58 | 371.49 | 367.31 | 369.86 | 100,451 | -0.73(-0.20%) |
Sep 06, 2016 | 369.67 | 372.58 | 364.22 | 370.58 | 104,501 | +16.89(+4.78%) |
Sep 02, 2016 | 350.42 | 353.69 | 353.69 | 353.69 | 95,718 | +20.44(+6.13%) |