Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 305.50 | 305.79 | 302.25 | 304.04 | 756,073 | +1.84(+0.61%) |
Nov 29, 2016 | 302.68 | 304.19 | 300.29 | 302.20 | 847,131 | -0.08(-0.03%) |
Nov 28, 2016 | 304.19 | 305.69 | 301.92 | 302.28 | 609,188 | -4.12(-1.34%) |
Nov 25, 2016 | 305.88 | 306.77 | 304.30 | 306.40 | 276,913 | +0.56(+0.18%) |
Nov 23, 2016 | 305.84 | 305.84 | 305.84 | 0 | -0.06(-0.02%) | |
Nov 22, 2016 | 307.59 | 308.35 | 304.54 | 305.90 | 645,258 | -1.24(-0.40%) |
Nov 21, 2016 | 307.03 | 307.56 | 305.11 | 307.14 | 456,357 | +1.47(+0.48%) |
Nov 18, 2016 | 304.39 | 307.65 | 303.84 | 305.67 | 571,885 | +1.16(+0.38%) |
Nov 17, 2016 | 302.12 | 305.15 | 300.99 | 304.51 | 693,625 | +3.21(+1.07%) |
Nov 16, 2016 | 302.96 | 305.28 | 301.25 | 301.30 | 802,900 | -3.85(-1.26%) |
Nov 15, 2016 | 306.52 | 306.85 | 301.35 | 305.15 | 1,337,550 | -1.36(-0.44%) |
Nov 14, 2016 | 306.49 | 307.85 | 303.22 | 306.51 | 942,595 | +2.15(+0.71%) |
Nov 11, 2016 | 304.91 | 306.63 | 301.58 | 304.37 | 804,918 | -3.13(-1.02%) |
Nov 10, 2016 | 302.44 | 311.84 | 301.02 | 307.50 | 1,758,911 | +8.68(+2.91%) |
Nov 09, 2016 | 289.38 | 300.06 | 286.20 | 298.81 | 1,350,470 | +8.96(+3.09%) |
Nov 08, 2016 | 291.94 | 292.60 | 288.59 | 289.85 | 948,000 | -3.40(-1.16%) |
Nov 07, 2016 | 288.66 | 294.31 | 288.61 | 293.26 | 1,316,124 | +9.71(+3.42%) |
Nov 04, 2016 | 279.91 | 285.94 | 278.71 | 283.55 | 1,261,983 | +3.82(+1.37%) |
Nov 03, 2016 | 278.36 | 281.34 | 277.73 | 279.73 | 870,806 | +2.07(+0.75%) |
Nov 02, 2016 | 279.50 | 280.20 | 276.68 | 277.65 | 814,661 | -1.93(-0.69%) |
Nov 01, 2016 | 281.55 | 281.60 | 277.59 | 279.58 | 970,642 | -0.23(-0.08%) |
Oct 31, 2016 | 280.01 | 281.37 | 277.99 | 279.81 | 986,748 | +1.27(+0.46%) |
Oct 28, 2016 | 280.23 | 280.80 | 276.96 | 278.54 | 748,817 | -0.48(-0.17%) |
Oct 27, 2016 | 280.13 | 280.90 | 276.45 | 279.02 | 857,935 | +0.11(+0.04%) |
Oct 26, 2016 | 278.94 | 279.61 | 276.20 | 278.91 | 1,402,246 | -1.14(-0.41%) |
Oct 25, 2016 | 280.50 | 282.42 | 279.89 | 280.05 | 963,909 | -1.31(-0.47%) |
Oct 24, 2016 | 286.43 | 286.50 | 280.74 | 281.37 | 1,204,842 | -1.98(-0.70%) |
Oct 21, 2016 | 283.24 | 285.05 | 282.41 | 283.34 | 1,106,016 | -2.97(-1.04%) |
Oct 20, 2016 | 289.13 | 290.85 | 285.99 | 286.31 | 1,389,129 | -2.91(-1.01%) |
Oct 19, 2016 | 292.52 | 292.88 | 289.22 | 289.22 | 992,376 | -3.17(-1.09%) |
Oct 18, 2016 | 291.50 | 294.92 | 291.45 | 292.39 | 859,439 | +1.63(+0.56%) |
Oct 17, 2016 | 291.44 | 292.71 | 289.41 | 290.76 | 761,291 | -0.25(-0.09%) |
Oct 14, 2016 | 290.93 | 292.95 | 287.63 | 291.02 | 963,784 | +4.57(+1.59%) |
Oct 13, 2016 | 285.78 | 287.76 | 282.42 | 286.45 | 702,996 | -1.44(-0.50%) |
Oct 12, 2016 | 289.02 | 290.25 | 287.31 | 287.89 | 610,303 | -0.63(-0.22%) |
Oct 11, 2016 | 292.94 | 292.94 | 287.31 | 288.52 | 679,677 | -5.68(-1.93%) |
Oct 10, 2016 | 295.20 | 296.83 | 293.53 | 294.21 | 562,728 | +1.30(+0.45%) |
Oct 07, 2016 | 292.72 | 294.04 | 291.50 | 292.90 | 962,616 | +0.34(+0.11%) |
Oct 06, 2016 | 293.76 | 294.56 | 291.94 | 292.57 | 863,219 | -1.18(-0.40%) |
Oct 05, 2016 | 293.25 | 294.96 | 291.64 | 293.75 | 860,745 | +1.81(+0.62%) |
Oct 04, 2016 | 295.60 | 296.44 | 291.30 | 291.94 | 867,749 | -3.31(-1.12%) |
Oct 03, 2016 | 296.58 | 298.58 | 293.33 | 295.25 | 759,051 | -1.96(-0.66%) |
Sep 30, 2016 | 295.15 | 298.37 | 293.55 | 297.21 | 706,821 | +4.29(+1.46%) |
Sep 29, 2016 | 295.19 | 298.18 | 290.29 | 292.92 | 810,702 | -3.65(-1.23%) |
Sep 28, 2016 | 298.29 | 298.30 | 294.49 | 296.57 | 611,504 | -0.09(-0.03%) |
Sep 27, 2016 | 294.37 | 297.33 | 293.79 | 296.66 | 603,250 | +0.89(+0.30%) |
Sep 26, 2016 | 297.65 | 298.93 | 295.11 | 295.76 | 593,958 | -4.06(-1.35%) |
Sep 23, 2016 | 305.10 | 306.06 | 299.74 | 299.82 | 670,421 | -6.74(-2.20%) |
Sep 22, 2016 | 306.41 | 308.27 | 305.28 | 306.56 | 679,355 | +2.87(+0.95%) |
Sep 21, 2016 | 301.47 | 304.41 | 300.38 | 303.69 | 595,202 | +3.82(+1.27%) |
Sep 20, 2016 | 304.88 | 304.88 | 299.87 | 299.87 | 563,475 | -1.85(-0.61%) |
Sep 19, 2016 | 302.46 | 305.37 | 300.54 | 301.72 | 668,055 | +1.63(+0.54%) |
Sep 16, 2016 | 297.36 | 300.59 | 295.28 | 300.09 | 1,368,713 | +0.38(+0.13%) |
Sep 15, 2016 | 295.76 | 300.82 | 294.66 | 299.70 | 722,558 | +3.94(+1.33%) |
Sep 14, 2016 | 296.65 | 299.08 | 294.60 | 295.76 | 481,133 | -0.17(-0.06%) |
Sep 13, 2016 | 299.76 | 301.55 | 294.26 | 295.94 | 840,561 | -5.89(-1.95%) |
Sep 12, 2016 | 295.19 | 302.83 | 293.90 | 301.83 | 1,059,411 | +4.85(+1.63%) |
Sep 09, 2016 | 303.11 | 303.53 | 296.94 | 296.98 | 790,523 | -8.36(-2.74%) |
Sep 08, 2016 | 305.05 | 306.21 | 304.36 | 305.34 | 463,553 | -0.95(-0.31%) |
Sep 07, 2016 | 303.28 | 306.38 | 301.75 | 306.29 | 461,892 | +1.60(+0.52%) |
Sep 06, 2016 | 306.51 | 307.07 | 303.19 | 304.69 | 649,503 | -1.85(-0.60%) |
Sep 02, 2016 | 307.09 | 306.55 | 306.55 | 306.55 | 357,938 | +1.38(+0.45%) |