Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 287.92 | 287.92 | 287.92 | 0 | -4.27(-1.46%) | |
Dec 29, 2016 | 291.02 | 294.87 | 290.11 | 292.19 | 1,030,956 | +1.07(+0.37%) |
Dec 28, 2016 | 293.01 | 293.73 | 290.43 | 291.12 | 882,580 | -0.68(-0.23%) |
Dec 27, 2016 | 291.55 | 293.29 | 290.00 | 291.80 | 823,165 | +1.37(+0.47%) |
Dec 23, 2016 | 290.43 | 290.43 | 290.43 | 0 | -0.59(-0.20%) | |
Dec 22, 2016 | 291.03 | 291.79 | 287.47 | 291.02 | 770,329 | -0.22(-0.08%) |
Dec 21, 2016 | 290.63 | 292.85 | 288.01 | 291.24 | 813,057 | +0.86(+0.30%) |
Dec 20, 2016 | 288.46 | 291.61 | 288.09 | 290.38 | 880,081 | +1.47(+0.51%) |
Dec 19, 2016 | 288.96 | 292.00 | 287.09 | 288.91 | 929,906 | +0.47(+0.16%) |
Dec 16, 2016 | 292.62 | 294.66 | 287.65 | 288.44 | 2,331,965 | -2.72(-0.93%) |
Dec 15, 2016 | 288.16 | 293.74 | 287.99 | 291.16 | 1,843,315 | +2.90(+1.01%) |
Dec 14, 2016 | 283.90 | 293.42 | 281.99 | 288.26 | 2,460,112 | +4.40(+1.55%) |
Dec 13, 2016 | 279.59 | 285.10 | 275.34 | 283.86 | 1,470,003 | +5.94(+2.14%) |
Dec 12, 2016 | 281.04 | 281.95 | 275.98 | 277.92 | 1,490,787 | -0.89(-0.32%) |
Dec 09, 2016 | 279.74 | 280.49 | 276.51 | 278.81 | 1,317,208 | -0.19(-0.07%) |
Dec 08, 2016 | 285.40 | 285.40 | 278.61 | 279.00 | 1,757,656 | -5.25(-1.85%) |
Dec 07, 2016 | 276.44 | 287.27 | 275.11 | 284.25 | 2,007,704 | +7.93(+2.87%) |
Dec 06, 2016 | 272.17 | 277.09 | 271.32 | 276.32 | 1,233,270 | +5.39(+1.99%) |
Dec 05, 2016 | 268.36 | 273.96 | 267.01 | 270.93 | 1,762,338 | +4.26(+1.60%) |
Dec 02, 2016 | 273.04 | 274.11 | 265.78 | 266.67 | 1,751,489 | -5.88(-2.16%) |
Dec 01, 2016 | 273.55 | 276.00 | 269.95 | 272.55 | 1,401,249 | -2.76(-1.00%) |
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%) |