Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 272.12 | 272.12 | 272.12 | 0 | -2.54(-0.93%) | |
Dec 29, 2016 | 270.49 | 277.39 | 270.49 | 274.67 | 59,983 | +10.54(+3.99%) |
Dec 28, 2016 | 266.67 | 267.67 | 263.04 | 264.13 | 40,410 | +6.36(+2.47%) |
Dec 27, 2016 | 256.50 | 258.54 | 256.50 | 257.77 | 47,442 | +2.00(+0.78%) |
Dec 23, 2016 | 255.77 | 255.77 | 255.77 | 0 | -2.18(-0.85%) | |
Dec 22, 2016 | 259.04 | 259.04 | 255.05 | 257.95 | 47,904 | -8.72(-3.27%) |
Dec 21, 2016 | 270.12 | 270.85 | 266.13 | 266.67 | 33,286 | -2.18(-0.81%) |
Dec 20, 2016 | 269.40 | 271.40 | 267.76 | 268.85 | 33,754 | -2.72(-1.00%) |
Dec 19, 2016 | 272.67 | 274.30 | 270.19 | 271.58 | 42,530 | -2.91(-1.06%) |
Dec 16, 2016 | 281.21 | 282.48 | 272.67 | 274.49 | 61,353 | -10.72(-3.76%) |
Dec 15, 2016 | 284.84 | 287.72 | 282.48 | 285.20 | 70,709 | -7.27(-2.48%) |
Dec 14, 2016 | 304.10 | 309.73 | 288.47 | 292.47 | 106,763 | -20.53(-6.56%) |
Dec 13, 2016 | 309.55 | 314.63 | 308.27 | 313.00 | 48,588 | +11.08(+3.67%) |
Dec 12, 2016 | 305.00 | 307.91 | 297.74 | 301.92 | 82,935 | -22.34(-6.89%) |
Dec 09, 2016 | 322.44 | 325.71 | 320.08 | 324.26 | 65,384 | -6.72(-2.03%) |
Dec 08, 2016 | 324.99 | 332.80 | 317.72 | 330.98 | 117,771 | +0.00(+0.00%) |
Dec 07, 2016 | 322.26 | 334.07 | 322.08 | 330.98 | 59,120 | +10.35(+3.23%) |
Dec 06, 2016 | 319.54 | 320.63 | 315.90 | 320.63 | 33,857 | +0.36(+0.11%) |
Dec 05, 2016 | 315.18 | 320.26 | 315.00 | 320.26 | 45,262 | -0.91(-0.28%) |
Dec 02, 2016 | 319.72 | 325.89 | 318.81 | 321.17 | 50,757 | -6.54(-2.00%) |
Dec 01, 2016 | 328.98 | 332.80 | 325.35 | 327.71 | 69,684 | -0.36(-0.11%) |
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%) |