Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 267.60 | 274.40 | 259.40 | 267.20 | 231,589 | -2.40(-0.89%) |
Nov 29, 2016 | 277.20 | 278.20 | 269.20 | 269.60 | 135,525 | -7.60(-2.74%) |
Nov 28, 2016 | 276.40 | 280.40 | 270.40 | 277.20 | 158,931 | +2.40(+0.87%) |
Nov 25, 2016 | 278.60 | 279.80 | 273.00 | 274.80 | 58,469 | -1.20(-0.43%) |
Nov 23, 2016 | 276.00 | 276.00 | 276.00 | 0 | -2.80(-1.00%) | |
Nov 22, 2016 | 279.60 | 287.80 | 278.40 | 278.80 | 177,589 | +1.40(+0.50%) |
Nov 21, 2016 | 275.00 | 280.60 | 273.90 | 277.40 | 97,957 | +4.60(+1.69%) |
Nov 18, 2016 | 280.20 | 281.00 | 272.20 | 272.80 | 137,417 | -11.00(-3.88%) |
Nov 17, 2016 | 281.80 | 284.50 | 277.80 | 283.80 | 71,333 | +2.00(+0.71%) |
Nov 16, 2016 | 280.00 | 282.90 | 277.40 | 281.80 | 61,909 | +1.60(+0.57%) |
Nov 15, 2016 | 275.80 | 280.40 | 271.00 | 280.20 | 86,082 | +2.60(+0.94%) |
Nov 14, 2016 | 269.00 | 283.70 | 268.00 | 277.60 | 170,677 | +10.60(+3.97%) |
Nov 11, 2016 | 263.40 | 270.00 | 261.20 | 267.00 | 167,775 | +2.20(+0.83%) |
Nov 10, 2016 | 258.60 | 269.70 | 258.60 | 264.80 | 241,743 | +9.80(+3.84%) |
Nov 09, 2016 | 246.60 | 258.40 | 241.60 | 255.00 | 121,081 | +3.80(+1.51%) |
Nov 08, 2016 | 248.80 | 254.00 | 247.60 | 251.20 | 67,864 | +3.00(+1.21%) |
Nov 07, 2016 | 246.80 | 250.20 | 245.60 | 248.20 | 80,979 | +4.80(+1.97%) |
Nov 04, 2016 | 236.00 | 246.00 | 235.10 | 243.40 | 148,475 | +8.40(+3.57%) |
Nov 03, 2016 | 239.40 | 240.00 | 233.40 | 235.00 | 57,126 | -4.00(-1.67%) |
Nov 02, 2016 | 237.00 | 240.80 | 235.20 | 239.00 | 69,472 | +2.20(+0.93%) |
Nov 01, 2016 | 239.20 | 239.60 | 234.20 | 236.80 | 71,451 | -3.60(-1.50%) |
Oct 31, 2016 | 240.40 | 241.60 | 237.60 | 240.40 | 63,449 | +1.00(+0.42%) |
Oct 28, 2016 | 237.20 | 242.40 | 236.40 | 239.40 | 82,614 | +2.20(+0.93%) |
Oct 27, 2016 | 244.60 | 245.40 | 237.20 | 237.20 | 43,214 | -7.80(-3.18%) |
Oct 26, 2016 | 243.80 | 247.20 | 242.60 | 245.00 | 53,131 | +0.80(+0.33%) |
Oct 25, 2016 | 239.00 | 244.60 | 237.20 | 244.20 | 72,298 | +2.00(+0.83%) |
Oct 24, 2016 | 237.60 | 243.40 | 237.60 | 242.20 | 74,500 | +5.80(+2.45%) |
Oct 21, 2016 | 230.60 | 238.00 | 230.40 | 236.40 | 137,886 | +3.40(+1.46%) |
Oct 20, 2016 | 237.40 | 237.40 | 231.20 | 233.00 | 134,444 | -4.20(-1.77%) |
Oct 19, 2016 | 236.00 | 238.60 | 233.20 | 237.20 | 63,738 | +3.00(+1.28%) |
Oct 18, 2016 | 241.20 | 242.00 | 232.40 | 234.20 | 108,139 | -6.00(-2.50%) |
Oct 17, 2016 | 243.80 | 244.60 | 240.20 | 240.20 | 51,934 | -3.40(-1.40%) |
Oct 14, 2016 | 247.00 | 247.20 | 241.60 | 243.60 | 59,131 | -3.00(-1.22%) |
Oct 13, 2016 | 250.80 | 250.80 | 245.60 | 246.60 | 47,759 | -5.60(-2.22%) |
Oct 12, 2016 | 252.00 | 254.80 | 250.60 | 252.20 | 43,507 | +1.20(+0.48%) |
Oct 11, 2016 | 253.60 | 255.20 | 250.20 | 251.00 | 78,864 | -4.00(-1.57%) |
Oct 10, 2016 | 260.40 | 260.60 | 254.80 | 255.00 | 108,589 | -5.20(-2.00%) |
Oct 07, 2016 | 253.60 | 261.60 | 252.60 | 260.20 | 229,611 | +8.00(+3.17%) |
Oct 06, 2016 | 247.20 | 253.50 | 243.50 | 252.20 | 163,002 | +6.40(+2.60%) |
Oct 05, 2016 | 239.60 | 246.30 | 238.20 | 245.80 | 95,163 | +7.40(+3.10%) |
Oct 04, 2016 | 239.00 | 240.60 | 236.40 | 238.40 | 80,046 | +0.20(+0.08%) |
Oct 03, 2016 | 236.80 | 238.60 | 235.80 | 238.20 | 83,821 | +2.40(+1.02%) |
Sep 30, 2016 | 234.60 | 237.60 | 233.60 | 235.80 | 80,649 | +2.80(+1.20%) |
Sep 29, 2016 | 234.80 | 237.20 | 232.60 | 233.00 | 53,266 | -1.20(-0.51%) |
Sep 28, 2016 | 232.60 | 235.60 | 230.40 | 234.20 | 64,537 | +0.80(+0.34%) |
Sep 27, 2016 | 236.40 | 237.00 | 231.80 | 233.40 | 61,895 | -2.00(-0.85%) |
Sep 26, 2016 | 241.00 | 241.20 | 233.90 | 235.40 | 106,363 | -5.80(-2.40%) |
Sep 23, 2016 | 236.60 | 243.20 | 236.20 | 241.20 | 125,506 | +5.40(+2.29%) |
Sep 22, 2016 | 230.60 | 236.20 | 229.40 | 235.80 | 117,226 | +7.60(+3.33%) |
Sep 21, 2016 | 231.40 | 231.40 | 225.60 | 228.20 | 151,372 | -1.60(-0.70%) |
Sep 20, 2016 | 238.00 | 239.10 | 229.20 | 229.80 | 133,404 | -9.40(-3.93%) |
Sep 19, 2016 | 244.80 | 247.20 | 238.60 | 239.20 | 113,094 | -6.00(-2.45%) |
Sep 16, 2016 | 239.00 | 245.80 | 237.20 | 245.20 | 233,898 | +6.00(+2.51%) |
Sep 15, 2016 | 236.20 | 239.60 | 234.00 | 239.20 | 85,803 | +2.40(+1.01%) |
Sep 14, 2016 | 237.60 | 239.30 | 235.40 | 236.80 | 93,511 | -0.40(-0.17%) |
Sep 13, 2016 | 237.00 | 239.60 | 233.80 | 237.20 | 110,466 | -2.80(-1.17%) |
Sep 12, 2016 | 235.00 | 240.20 | 234.00 | 240.00 | 80,068 | +3.60(+1.52%) |
Sep 09, 2016 | 241.60 | 241.60 | 236.20 | 236.40 | 91,198 | -6.40(-2.64%) |
Sep 08, 2016 | 238.80 | 243.40 | 238.00 | 242.80 | 123,525 | +2.80(+1.17%) |
Sep 07, 2016 | 236.80 | 242.40 | 233.20 | 240.00 | 127,736 | +6.20(+2.65%) |
Sep 06, 2016 | 232.20 | 235.40 | 230.60 | 233.80 | 85,925 | +0.00(+0.00%) |
Sep 02, 2016 | 234.80 | 233.80 | 233.80 | 233.80 | 108,595 | -1.20(-0.51%) |