Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 262.29 | 262.29 | 262.29 | 0 | -4.29(-1.61%) | |
Dec 29, 2016 | 269.69 | 270.47 | 262.29 | 266.57 | 72,130 | -2.73(-1.01%) |
Dec 28, 2016 | 276.32 | 276.71 | 268.91 | 269.30 | 65,622 | -7.02(-2.54%) |
Dec 27, 2016 | 276.32 | 276.71 | 274.37 | 276.32 | 44,688 | +1.17(+0.42%) |
Dec 23, 2016 | 275.15 | 275.15 | 275.15 | 0 | +1.56(+0.57%) | |
Dec 22, 2016 | 269.69 | 273.79 | 269.30 | 273.59 | 113,101 | +3.12(+1.15%) |
Dec 21, 2016 | 262.68 | 272.81 | 259.95 | 270.47 | 104,833 | +9.74(+3.74%) |
Dec 20, 2016 | 259.56 | 262.68 | 257.61 | 260.73 | 91,575 | +1.95(+0.75%) |
Dec 19, 2016 | 250.99 | 259.56 | 248.65 | 258.78 | 61,277 | +10.13(+4.08%) |
Dec 16, 2016 | 249.04 | 252.16 | 247.09 | 248.65 | 65,631 | -0.78(-0.31%) |
Dec 15, 2016 | 247.48 | 251.77 | 246.31 | 249.43 | 55,433 | +1.95(+0.79%) |
Dec 14, 2016 | 248.26 | 250.60 | 245.53 | 247.48 | 50,168 | -1.95(-0.78%) |
Dec 13, 2016 | 251.38 | 253.32 | 248.65 | 249.43 | 52,408 | -2.73(-1.08%) |
Dec 12, 2016 | 252.54 | 254.88 | 249.43 | 252.16 | 68,812 | -1.95(-0.77%) |
Dec 09, 2016 | 250.60 | 254.49 | 249.04 | 254.10 | 70,022 | +3.90(+1.56%) |
Dec 08, 2016 | 256.05 | 258.39 | 248.65 | 250.21 | 122,661 | -4.29(-1.68%) |
Dec 07, 2016 | 263.85 | 263.85 | 254.10 | 254.49 | 101,091 | -8.96(-3.40%) |
Dec 06, 2016 | 255.66 | 265.80 | 255.27 | 263.46 | 48,299 | +5.46(+2.12%) |
Dec 05, 2016 | 253.32 | 259.95 | 252.16 | 258.00 | 30,210 | +6.62(+2.64%) |
Dec 02, 2016 | 261.51 | 261.90 | 249.04 | 251.38 | 67,880 | -9.74(-3.73%) |
Dec 01, 2016 | 265.02 | 266.96 | 259.17 | 261.12 | 67,111 | -1.95(-0.74%) |
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%) |