Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 241.80 | 241.80 | 241.80 | 0 | +0.70(+0.29%) | |
Dec 29, 2016 | 242.00 | 244.00 | 241.00 | 241.10 | 5,206 | +0.10(+0.04%) |
Dec 28, 2016 | 243.04 | 243.04 | 239.00 | 241.00 | 2,631 | +1.00(+0.42%) |
Dec 27, 2016 | 243.00 | 243.00 | 237.44 | 240.00 | 2,860 | -1.00(-0.41%) |
Dec 23, 2016 | 241.00 | 241.00 | 241.00 | 0 | -1.33(-0.55%) | |
Dec 22, 2016 | 245.01 | 246.04 | 237.00 | 242.33 | 9,433 | -3.67(-1.49%) |
Dec 21, 2016 | 254.98 | 254.98 | 244.21 | 246.00 | 3,921 | -9.60(-3.76%) |
Dec 20, 2016 | 257.99 | 260.00 | 255.60 | 255.60 | 5,331 | -4.52(-1.74%) |
Dec 19, 2016 | 265.00 | 267.01 | 256.01 | 260.12 | 10,869 | -7.88(-2.94%) |
Dec 16, 2016 | 268.89 | 273.00 | 263.00 | 268.00 | 12,594 | +3.19(+1.20%) |
Dec 15, 2016 | 271.09 | 278.98 | 264.81 | 264.81 | 13,571 | -11.60(-4.20%) |
Dec 14, 2016 | 280.00 | 280.00 | 273.00 | 276.41 | 5,261 | +0.21(+0.08%) |
Dec 13, 2016 | 267.69 | 282.48 | 267.69 | 276.20 | 5,384 | +6.30(+2.33%) |
Dec 12, 2016 | 266.00 | 270.00 | 266.00 | 269.90 | 2,342 | -0.39(-0.14%) |
Dec 09, 2016 | 265.00 | 276.99 | 264.79 | 270.29 | 3,810 | +5.29(+2.00%) |
Dec 08, 2016 | 266.00 | 267.50 | 264.90 | 265.00 | 2,661 | +0.00(+0.00%) |
Dec 07, 2016 | 265.68 | 276.27 | 260.91 | 265.00 | 17,448 | +2.20(+0.84%) |
Dec 06, 2016 | 250.99 | 264.79 | 250.98 | 262.80 | 5,161 | +3.90(+1.51%) |
Dec 05, 2016 | 257.52 | 258.98 | 250.00 | 258.90 | 10,705 | +5.60(+2.21%) |
Dec 02, 2016 | 254.00 | 258.99 | 250.03 | 253.30 | 2,519 | +5.21(+2.10%) |
Dec 01, 2016 | 246.95 | 248.09 | 244.90 | 248.09 | 2,426 | +6.36(+2.63%) |
Nov 30, 2016 | 236.26 | 241.73 | 230.98 | 241.73 | 10,003 | -1.47(-0.60%) |
Nov 29, 2016 | 242.71 | 243.20 | 236.57 | 243.20 | 2,928 | -0.80(-0.33%) |
Nov 28, 2016 | 247.97 | 247.97 | 242.03 | 244.00 | 2,709 | +4.00(+1.67%) |
Nov 25, 2016 | 240.00 | 240.00 | 240.00 | 240.00 | 344 | -5.42(-2.21%) |
Nov 23, 2016 | 245.42 | 245.42 | 245.42 | 0 | +10.31(+4.39%) | |
Nov 22, 2016 | 235.00 | 240.00 | 235.00 | 235.11 | 2,374 | +2.65(+1.14%) |
Nov 21, 2016 | 230.51 | 233.99 | 229.83 | 232.46 | 1,594 | +2.66(+1.16%) |
Nov 18, 2016 | 235.01 | 236.29 | 227.40 | 229.80 | 2,884 | +5.21(+2.32%) |
Nov 17, 2016 | 224.36 | 226.85 | 221.80 | 224.59 | 2,042 | +0.23(+0.10%) |
Nov 16, 2016 | 224.36 | 224.36 | 224.36 | 224.36 | 715 | -1.07(-0.47%) |
Nov 15, 2016 | 233.66 | 233.66 | 223.37 | 225.43 | 17,612 | -8.66(-3.70%) |
Nov 14, 2016 | 230.00 | 234.09 | 230.00 | 234.09 | 4,543 | +3.11(+1.35%) |
Nov 11, 2016 | 228.99 | 237.00 | 226.00 | 230.98 | 11,648 | +1.98(+0.86%) |
Nov 10, 2016 | 214.00 | 231.75 | 210.50 | 229.00 | 11,128 | +13.05(+6.04%) |
Nov 09, 2016 | 211.65 | 215.95 | 211.65 | 215.95 | 2,243 | +4.10(+1.94%) |
Nov 08, 2016 | 211.85 | 211.85 | 211.85 | 211.85 | 1,138 | -2.15(-1.00%) |
Nov 07, 2016 | 210.80 | 214.96 | 207.00 | 214.00 | 1,972 | +4.85(+2.32%) |
Nov 04, 2016 | 207.11 | 213.30 | 207.11 | 209.15 | 970 | +2.75(+1.33%) |
Nov 03, 2016 | 207.00 | 207.00 | 206.40 | 206.40 | 517 | -3.62(-1.72%) |
Nov 02, 2016 | 203.76 | 219.99 | 200.01 | 210.02 | 8,122 | -1.32(-0.62%) |
Nov 01, 2016 | 211.34 | 211.34 | 211.34 | 211.34 | 263 | +0.14(+0.07%) |
Oct 31, 2016 | 211.20 | 211.20 | 211.20 | 211.20 | 877 | -0.80(-0.38%) |
Oct 28, 2016 | 219.63 | 219.99 | 210.99 | 212.00 | 1,329 | +1.04(+0.49%) |
Oct 27, 2016 | 212.17 | 212.17 | 210.96 | 210.96 | 649 | +1.25(+0.60%) |
Oct 26, 2016 | 209.50 | 209.71 | 209.50 | 209.71 | 723 | +0.10(+0.05%) |
Oct 25, 2016 | 206.01 | 209.61 | 206.01 | 209.61 | 2,072 | +7.78(+3.86%) |
Oct 24, 2016 | 201.83 | 201.83 | 201.83 | 201.83 | 726 | -7.17(-3.43%) |
Oct 21, 2016 | 210.00 | 211.26 | 208.00 | 209.00 | 5,626 | -1.56(-0.74%) |
Oct 20, 2016 | 206.40 | 210.56 | 203.11 | 210.56 | 5,034 | +3.46(+1.67%) |
Oct 19, 2016 | 209.65 | 209.65 | 207.10 | 207.10 | 1,144 | -6.90(-3.22%) |
Oct 18, 2016 | 212.00 | 214.00 | 211.00 | 214.00 | 1,410 | +1.63(+0.77%) |
Oct 17, 2016 | 212.43 | 212.65 | 212.00 | 212.37 | 2,453 | +0.57(+0.27%) |
Oct 14, 2016 | 207.80 | 211.80 | 207.80 | 211.80 | 3,926 | +2.70(+1.29%) |
Oct 13, 2016 | 214.00 | 214.00 | 209.10 | 209.10 | 561 | -3.88(-1.82%) |
Oct 12, 2016 | 210.63 | 212.98 | 210.63 | 212.98 | 374 | +2.77(+1.32%) |
Oct 11, 2016 | 210.21 | 210.21 | 210.21 | 210.21 | 374 | -3.69(-1.73%) |
Oct 10, 2016 | 213.90 | 213.90 | 213.90 | 213.90 | 659 | +1.75(+0.82%) |
Oct 07, 2016 | 206.83 | 212.15 | 206.83 | 212.15 | 868 | -2.85(-1.33%) |
Oct 06, 2016 | 215.90 | 215.97 | 215.00 | 215.00 | 519 | -1.16(-0.54%) |
Oct 05, 2016 | 216.69 | 217.22 | 214.00 | 216.16 | 6,279 | -2.26(-1.03%) |
Oct 04, 2016 | 219.76 | 219.99 | 217.53 | 218.42 | 1,908 | -0.70(-0.32%) |