Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 248.00 | 250.50 | 243.00 | 249.50 | 27,761 | +3.50(+1.42%) |
Nov 29, 2016 | 239.00 | 248.50 | 236.00 | 246.00 | 17,132 | +6.50(+2.71%) |
Nov 28, 2016 | 248.50 | 249.50 | 237.00 | 239.50 | 27,721 | -10.50(-4.20%) |
Nov 25, 2016 | 252.50 | 258.00 | 249.00 | 250.00 | 9,577 | -0.50(-0.20%) |
Nov 23, 2016 | 250.50 | 250.50 | 250.50 | 0 | -1.50(-0.60%) | |
Nov 22, 2016 | 258.50 | 261.00 | 245.50 | 252.00 | 23,950 | -6.00(-2.33%) |
Nov 21, 2016 | 254.00 | 261.00 | 252.50 | 258.00 | 23,375 | +4.00(+1.57%) |
Nov 18, 2016 | 258.00 | 259.50 | 249.00 | 254.00 | 24,853 | -4.00(-1.55%) |
Nov 17, 2016 | 260.00 | 261.50 | 254.50 | 258.00 | 18,260 | +0.00(+0.00%) |
Nov 16, 2016 | 272.50 | 273.00 | 257.00 | 258.00 | 31,164 | -14.00(-5.15%) |
Nov 15, 2016 | 264.50 | 272.00 | 263.50 | 272.00 | 26,924 | +9.50(+3.62%) |
Nov 14, 2016 | 260.00 | 266.00 | 256.00 | 262.50 | 30,032 | +6.50(+2.54%) |
Nov 11, 2016 | 239.00 | 259.50 | 238.50 | 256.00 | 27,416 | +17.00(+7.11%) |
Nov 10, 2016 | 241.50 | 248.50 | 232.50 | 239.00 | 24,442 | +4.00(+1.70%) |
Nov 09, 2016 | 228.00 | 244.00 | 227.00 | 235.00 | 38,549 | +5.00(+2.17%) |
Nov 08, 2016 | 218.50 | 234.00 | 215.55 | 230.00 | 25,484 | +10.50(+4.78%) |
Nov 07, 2016 | 225.00 | 229.00 | 215.50 | 219.50 | 27,961 | +0.00(+0.00%) |
Nov 04, 2016 | 200.50 | 226.00 | 195.00 | 219.50 | 29,926 | +18.00(+8.93%) |
Nov 03, 2016 | 204.50 | 204.50 | 200.50 | 201.50 | 26,256 | -0.50(-0.25%) |
Nov 02, 2016 | 203.50 | 207.08 | 201.50 | 202.00 | 17,882 | -2.00(-0.98%) |
Nov 01, 2016 | 212.50 | 214.50 | 202.00 | 204.00 | 25,215 | -8.50(-4.00%) |
Oct 31, 2016 | 216.50 | 217.50 | 212.50 | 212.50 | 15,731 | -2.50(-1.16%) |
Oct 28, 2016 | 213.50 | 223.00 | 212.00 | 215.00 | 17,313 | +0.00(+0.00%) |
Oct 27, 2016 | 214.50 | 224.90 | 213.00 | 215.00 | 26,448 | +0.50(+0.23%) |
Oct 26, 2016 | 226.00 | 228.00 | 214.00 | 214.50 | 22,347 | -12.00(-5.30%) |
Oct 25, 2016 | 222.00 | 227.00 | 214.00 | 226.50 | 26,701 | +3.00(+1.34%) |
Oct 24, 2016 | 230.50 | 230.50 | 221.50 | 223.50 | 19,908 | -4.00(-1.76%) |
Oct 21, 2016 | 230.50 | 231.00 | 226.00 | 227.50 | 21,183 | -5.00(-2.15%) |
Oct 20, 2016 | 235.50 | 237.50 | 225.00 | 232.50 | 34,767 | -5.00(-2.11%) |
Oct 19, 2016 | 250.00 | 250.00 | 235.50 | 237.50 | 27,900 | -13.00(-5.19%) |
Oct 18, 2016 | 249.50 | 254.00 | 243.50 | 250.50 | 27,806 | +4.00(+1.62%) |
Oct 17, 2016 | 258.00 | 258.00 | 241.50 | 246.50 | 36,859 | -12.50(-4.83%) |
Oct 14, 2016 | 270.50 | 270.50 | 255.50 | 259.00 | 25,676 | -10.00(-3.72%) |
Oct 13, 2016 | 262.00 | 269.50 | 261.50 | 269.00 | 12,804 | +3.50(+1.32%) |
Oct 12, 2016 | 266.00 | 274.50 | 261.76 | 265.50 | 39,580 | +0.50(+0.19%) |
Oct 11, 2016 | 271.50 | 273.00 | 255.75 | 265.00 | 32,523 | -9.00(-3.28%) |
Oct 10, 2016 | 267.00 | 279.50 | 267.00 | 274.00 | 12,187 | +4.50(+1.67%) |
Oct 07, 2016 | 273.10 | 275.40 | 266.50 | 269.50 | 26,522 | -4.30(-1.57%) |
Oct 06, 2016 | 270.70 | 274.30 | 265.54 | 273.80 | 15,232 | +1.20(+0.44%) |
Oct 05, 2016 | 265.50 | 277.80 | 263.80 | 272.60 | 25,733 | +9.60(+3.65%) |
Oct 04, 2016 | 260.10 | 266.80 | 258.21 | 263.00 | 46,544 | +2.50(+0.96%) |
Oct 03, 2016 | 269.40 | 271.90 | 256.09 | 260.50 | 26,330 | -12.10(-4.44%) |
Sep 30, 2016 | 263.10 | 274.90 | 259.30 | 272.60 | 28,238 | +9.00(+3.41%) |
Sep 29, 2016 | 269.70 | 272.00 | 259.10 | 263.60 | 30,906 | -7.80(-2.87%) |
Sep 28, 2016 | 274.10 | 274.20 | 269.40 | 271.40 | 18,841 | -0.40(-0.15%) |
Sep 27, 2016 | 270.40 | 273.80 | 267.20 | 271.80 | 16,330 | +1.70(+0.63%) |
Sep 26, 2016 | 278.30 | 278.30 | 269.70 | 270.10 | 16,048 | -4.00(-1.46%) |
Sep 23, 2016 | 278.00 | 279.60 | 272.50 | 274.10 | 21,790 | +0.75(+0.27%) |
Sep 22, 2016 | 269.10 | 274.90 | 266.60 | 273.35 | 33,358 | +6.05(+2.26%) |
Sep 21, 2016 | 255.90 | 269.10 | 255.90 | 267.30 | 30,574 | +7.60(+2.93%) |
Sep 20, 2016 | 285.00 | 285.00 | 252.70 | 259.70 | 84,554 | -23.20(-8.20%) |
Sep 19, 2016 | 274.60 | 285.00 | 270.00 | 282.90 | 51,466 | +10.90(+4.01%) |
Sep 16, 2016 | 268.50 | 276.20 | 267.60 | 272.00 | 52,900 | +4.30(+1.61%) |
Sep 15, 2016 | 262.60 | 269.60 | 262.60 | 267.70 | 28,829 | +5.90(+2.25%) |
Sep 14, 2016 | 254.00 | 262.10 | 253.00 | 261.80 | 46,296 | +8.90(+3.52%) |
Sep 13, 2016 | 250.00 | 254.40 | 245.10 | 252.90 | 33,321 | -0.70(-0.28%) |
Sep 12, 2016 | 242.00 | 253.90 | 239.10 | 253.60 | 39,659 | +11.70(+4.84%) |
Sep 09, 2016 | 241.50 | 242.20 | 230.60 | 241.90 | 59,056 | -1.70(-0.70%) |
Sep 08, 2016 | 256.00 | 261.20 | 241.80 | 243.60 | 61,760 | -11.40(-4.47%) |
Sep 07, 2016 | 237.50 | 257.50 | 236.20 | 255.00 | 82,359 | +19.00(+8.05%) |
Sep 06, 2016 | 221.60 | 239.80 | 221.50 | 236.00 | 54,903 | +15.10(+6.84%) |
Sep 02, 2016 | 220.00 | 220.90 | 220.90 | 220.90 | 22,720 | +0.90(+0.41%) |