Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 269.65 | 269.65 | 262.29 | 263.07 | 35,797 | -4.65(-1.74%) |
Nov 29, 2016 | 263.07 | 268.30 | 263.07 | 267.72 | 51,729 | +5.04(+1.92%) |
Nov 28, 2016 | 271.20 | 271.79 | 262.29 | 262.68 | 24,868 | -8.14(-3.00%) |
Nov 25, 2016 | 271.59 | 271.59 | 269.65 | 270.82 | 24,273 | +0.39(+0.14%) |
Nov 23, 2016 | 270.43 | 270.43 | 270.43 | 0 | +1.55(+0.58%) | |
Nov 22, 2016 | 271.20 | 271.59 | 268.49 | 268.88 | 36,788 | -0.39(-0.14%) |
Nov 21, 2016 | 272.75 | 273.92 | 267.72 | 269.27 | 40,769 | -2.32(-0.86%) |
Nov 18, 2016 | 272.75 | 273.53 | 269.27 | 271.59 | 35,888 | -3.49(-1.27%) |
Nov 17, 2016 | 268.88 | 276.24 | 266.17 | 275.08 | 53,050 | +7.75(+2.90%) |
Nov 16, 2016 | 265.78 | 268.88 | 264.62 | 267.33 | 65,055 | -0.39(-0.14%) |
Nov 15, 2016 | 266.17 | 269.07 | 265.39 | 267.72 | 52,844 | +0.39(+0.14%) |
Nov 14, 2016 | 270.04 | 270.82 | 266.17 | 267.33 | 40,414 | +0.00(+0.00%) |
Nov 11, 2016 | 260.74 | 268.88 | 259.43 | 267.33 | 82,022 | +8.52(+3.29%) |
Nov 10, 2016 | 262.29 | 264.62 | 256.48 | 258.81 | 39,853 | +0.00(+0.00%) |
Nov 09, 2016 | 245.25 | 263.07 | 245.25 | 258.81 | 58,263 | +8.91(+3.57%) |
Nov 08, 2016 | 250.67 | 254.93 | 244.86 | 249.90 | 51,661 | +1.16(+0.47%) |
Nov 07, 2016 | 244.47 | 249.90 | 242.53 | 248.73 | 26,140 | +6.20(+2.56%) |
Nov 04, 2016 | 239.82 | 246.41 | 239.82 | 242.53 | 32,280 | +3.87(+1.62%) |
Nov 03, 2016 | 235.95 | 239.82 | 235.95 | 238.66 | 28,797 | +1.55(+0.65%) |
Nov 02, 2016 | 237.88 | 239.05 | 235.56 | 237.11 | 30,572 | -0.77(-0.33%) |
Nov 01, 2016 | 244.86 | 244.86 | 236.34 | 237.88 | 28,802 | -5.81(-2.38%) |
Oct 31, 2016 | 242.15 | 244.47 | 241.37 | 243.70 | 27,138 | +0.78(+0.32%) |
Oct 28, 2016 | 243.31 | 246.21 | 240.98 | 242.92 | 27,258 | -0.78(-0.32%) |
Oct 27, 2016 | 246.02 | 247.18 | 240.60 | 243.70 | 22,677 | -1.94(-0.79%) |
Oct 26, 2016 | 242.92 | 249.12 | 242.92 | 245.63 | 34,152 | +0.78(+0.32%) |
Oct 25, 2016 | 249.12 | 249.51 | 243.70 | 244.86 | 28,234 | -3.88(-1.56%) |
Oct 24, 2016 | 249.51 | 249.90 | 245.48 | 248.73 | 28,463 | +2.33(+0.94%) |
Oct 21, 2016 | 244.08 | 247.38 | 242.53 | 246.41 | 26,914 | +1.55(+0.63%) |
Oct 20, 2016 | 245.63 | 246.02 | 243.31 | 244.86 | 23,796 | +0.39(+0.16%) |
Oct 19, 2016 | 245.63 | 246.41 | 242.92 | 244.47 | 18,877 | -0.39(-0.16%) |
Oct 18, 2016 | 247.18 | 247.96 | 244.47 | 244.86 | 12,121 | +0.39(+0.16%) |
Oct 17, 2016 | 244.86 | 246.02 | 243.70 | 244.47 | 14,862 | -1.55(-0.63%) |
Oct 14, 2016 | 244.47 | 247.57 | 243.70 | 246.02 | 22,081 | +3.10(+1.28%) |
Oct 13, 2016 | 244.47 | 245.63 | 242.53 | 242.92 | 25,423 | -4.26(-1.72%) |
Oct 12, 2016 | 244.86 | 248.73 | 244.47 | 247.18 | 24,878 | +3.10(+1.27%) |
Oct 11, 2016 | 250.67 | 251.83 | 243.70 | 244.08 | 26,546 | -6.20(-2.48%) |
Oct 10, 2016 | 248.73 | 253.38 | 248.34 | 250.28 | 26,659 | +0.46(+0.19%) |
Oct 07, 2016 | 252.69 | 254.40 | 249.00 | 249.82 | 28,391 | -1.70(-0.68%) |
Oct 06, 2016 | 247.96 | 253.00 | 246.95 | 251.52 | 27,648 | +4.03(+1.63%) |
Oct 05, 2016 | 246.49 | 248.73 | 245.09 | 247.49 | 23,368 | +2.40(+0.98%) |
Oct 04, 2016 | 250.90 | 250.90 | 241.06 | 245.09 | 42,602 | -4.57(-1.83%) |
Oct 03, 2016 | 246.80 | 249.66 | 242.69 | 249.66 | 33,069 | +8.76(+3.63%) |
Sep 30, 2016 | 238.97 | 242.53 | 237.81 | 240.91 | 23,410 | +2.25(+0.94%) |
Sep 29, 2016 | 243.15 | 244.39 | 238.50 | 238.66 | 18,666 | -3.95(-1.63%) |
Sep 28, 2016 | 243.70 | 244.08 | 240.29 | 242.61 | 19,773 | -0.08(-0.03%) |
Sep 27, 2016 | 238.04 | 243.00 | 236.88 | 242.69 | 47,238 | +5.35(+2.25%) |
Sep 26, 2016 | 240.75 | 243.77 | 237.03 | 237.34 | 30,167 | -5.42(-2.23%) |
Sep 23, 2016 | 243.93 | 246.33 | 242.77 | 242.77 | 24,059 | -2.56(-1.04%) |
Sep 22, 2016 | 246.33 | 247.57 | 244.08 | 245.32 | 20,503 | +1.24(+0.51%) |
Sep 21, 2016 | 246.49 | 247.88 | 242.15 | 244.08 | 28,106 | -2.09(-0.85%) |
Sep 20, 2016 | 247.96 | 250.13 | 244.86 | 246.18 | 30,826 | -0.54(-0.22%) |
Sep 19, 2016 | 247.96 | 247.96 | 245.48 | 246.72 | 35,874 | -0.54(-0.22%) |
Sep 16, 2016 | 245.01 | 247.65 | 242.92 | 247.26 | 50,505 | +2.32(+0.95%) |
Sep 15, 2016 | 240.83 | 245.40 | 239.67 | 244.94 | 19,034 | +4.73(+1.97%) |
Sep 14, 2016 | 240.13 | 241.76 | 237.19 | 240.21 | 29,723 | +0.39(+0.16%) |
Sep 13, 2016 | 239.20 | 240.60 | 235.13 | 239.82 | 29,824 | -0.39(-0.16%) |
Sep 12, 2016 | 233.47 | 240.60 | 232.93 | 240.21 | 30,333 | +5.42(+2.31%) |
Sep 09, 2016 | 236.41 | 237.73 | 234.24 | 234.78 | 31,061 | -4.11(-1.72%) |
Sep 08, 2016 | 240.67 | 242.22 | 237.88 | 238.89 | 23,329 | -1.24(-0.52%) |
Sep 07, 2016 | 235.56 | 240.29 | 234.94 | 240.13 | 32,643 | +3.56(+1.51%) |
Sep 06, 2016 | 236.26 | 236.68 | 233.85 | 236.57 | 28,317 | +0.23(+0.10%) |
Sep 02, 2016 | 237.26 | 236.34 | 236.34 | 236.34 | 15,138 | -0.08(-0.03%) |