Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 346.62 | 346.62 | 346.62 | 0 | -1.16(-0.33%) | |
Dec 29, 2016 | 353.09 | 353.61 | 344.67 | 347.79 | 32,808 | -5.68(-1.61%) |
Dec 28, 2016 | 356.18 | 356.18 | 352.99 | 353.47 | 10,573 | -2.73(-0.77%) |
Dec 27, 2016 | 356.00 | 356.88 | 354.73 | 356.20 | 20,707 | -0.01(-0.00%) |
Dec 23, 2016 | 356.21 | 356.21 | 356.21 | 0 | +1.23(+0.35%) | |
Dec 22, 2016 | 354.44 | 356.39 | 352.48 | 354.98 | 99,390 | +0.81(+0.23%) |
Dec 21, 2016 | 356.39 | 356.39 | 353.63 | 354.17 | 33,087 | -1.95(-0.55%) |
Dec 20, 2016 | 352.97 | 356.12 | 351.18 | 356.12 | 36,981 | +4.54(+1.29%) |
Dec 19, 2016 | 351.88 | 353.91 | 350.33 | 351.58 | 36,026 | +1.01(+0.29%) |
Dec 16, 2016 | 356.39 | 358.08 | 348.71 | 350.57 | 83,397 | -5.91(-1.66%) |
Dec 15, 2016 | 354.92 | 358.34 | 353.46 | 356.48 | 56,668 | +2.84(+0.80%) |
Dec 14, 2016 | 355.12 | 356.95 | 352.75 | 353.64 | 53,696 | -1.27(-0.36%) |
Dec 13, 2016 | 355.12 | 356.09 | 354.30 | 354.90 | 58,515 | +1.08(+0.31%) |
Dec 12, 2016 | 355.19 | 355.80 | 352.83 | 353.82 | 27,570 | -1.88(-0.53%) |
Dec 09, 2016 | 352.15 | 355.72 | 351.06 | 355.70 | 67,266 | +3.05(+0.87%) |
Dec 08, 2016 | 351.10 | 355.12 | 349.30 | 352.65 | 58,874 | +2.07(+0.59%) |
Dec 07, 2016 | 348.68 | 352.27 | 348.68 | 350.58 | 27,846 | -0.84(-0.24%) |
Dec 06, 2016 | 343.40 | 351.80 | 343.39 | 351.42 | 20,692 | +5.38(+1.56%) |
Dec 05, 2016 | 346.44 | 348.44 | 343.56 | 346.04 | 29,428 | +0.93(+0.27%) |
Dec 02, 2016 | 349.26 | 350.41 | 343.42 | 345.11 | 12,212 | -5.80(-1.65%) |
Dec 01, 2016 | 350.87 | 355.12 | 348.49 | 350.90 | 34,840 | +3.23(+0.93%) |
Nov 30, 2016 | 347.28 | 350.24 | 346.84 | 347.68 | 27,479 | +5.71(+1.67%) |
Nov 29, 2016 | 338.53 | 344.93 | 331.93 | 341.97 | 22,512 | +0.48(+0.14%) |
Nov 28, 2016 | 344.39 | 346.72 | 341.42 | 341.49 | 13,560 | -7.68(-2.20%) |
Nov 25, 2016 | 348.29 | 351.18 | 347.53 | 349.17 | 6,273 | +0.41(+0.12%) |
Nov 23, 2016 | 348.76 | 348.76 | 348.76 | 0 | +3.81(+1.10%) | |
Nov 22, 2016 | 341.67 | 345.71 | 339.60 | 344.95 | 24,907 | +4.97(+1.46%) |
Nov 21, 2016 | 339.51 | 341.45 | 337.81 | 339.99 | 15,767 | +1.05(+0.31%) |
Nov 18, 2016 | 342.18 | 342.18 | 337.33 | 338.93 | 28,256 | -1.76(-0.52%) |
Nov 17, 2016 | 331.77 | 345.65 | 326.83 | 340.69 | 46,820 | +8.86(+2.67%) |
Nov 16, 2016 | 331.10 | 332.31 | 325.70 | 331.83 | 24,223 | -1.48(-0.44%) |
Nov 15, 2016 | 330.07 | 337.23 | 326.76 | 333.31 | 46,468 | +0.73(+0.22%) |
Nov 14, 2016 | 315.61 | 333.25 | 315.61 | 332.58 | 48,541 | +17.48(+5.55%) |
Nov 11, 2016 | 306.82 | 318.01 | 306.34 | 315.10 | 137,988 | +8.23(+2.68%) |
Nov 10, 2016 | 302.30 | 321.41 | 302.30 | 306.87 | 65,372 | +7.20(+2.40%) |
Nov 09, 2016 | 282.11 | 300.49 | 282.11 | 299.67 | 44,169 | +15.78(+5.56%) |
Nov 08, 2016 | 284.71 | 286.26 | 277.05 | 283.89 | 18,033 | -1.19(-0.42%) |
Nov 07, 2016 | 280.83 | 286.83 | 277.32 | 285.08 | 34,597 | +8.05(+2.91%) |
Nov 04, 2016 | 277.12 | 280.62 | 276.91 | 277.03 | 10,978 | -2.21(-0.79%) |
Nov 03, 2016 | 280.95 | 280.95 | 277.73 | 279.25 | 10,596 | +0.22(+0.08%) |
Nov 02, 2016 | 280.04 | 283.71 | 275.11 | 279.02 | 17,538 | -5.59(-1.96%) |
Nov 01, 2016 | 281.94 | 285.85 | 281.93 | 284.61 | 20,252 | +0.71(+0.25%) |
Oct 31, 2016 | 281.95 | 284.62 | 281.84 | 283.90 | 21,481 | +1.38(+0.49%) |
Oct 28, 2016 | 281.94 | 283.60 | 280.69 | 282.52 | 13,125 | +0.91(+0.32%) |
Oct 27, 2016 | 280.87 | 284.33 | 274.12 | 281.62 | 12,103 | +0.08(+0.03%) |
Oct 26, 2016 | 285.85 | 288.77 | 279.22 | 281.54 | 9,822 | -5.36(-1.87%) |
Oct 25, 2016 | 284.63 | 286.89 | 283.33 | 286.89 | 20,468 | +1.74(+0.61%) |
Oct 24, 2016 | 283.27 | 285.30 | 283.27 | 285.16 | 13,791 | +2.72(+0.96%) |
Oct 21, 2016 | 279.09 | 283.35 | 278.81 | 282.44 | 19,783 | +1.54(+0.55%) |
Oct 20, 2016 | 284.32 | 284.87 | 277.61 | 280.89 | 20,316 | -3.96(-1.39%) |
Oct 19, 2016 | 284.53 | 285.65 | 282.90 | 284.86 | 25,080 | +1.07(+0.38%) |
Oct 18, 2016 | 284.10 | 285.61 | 282.60 | 283.78 | 17,928 | +1.26(+0.45%) |
Oct 17, 2016 | 285.60 | 285.60 | 282.19 | 282.52 | 20,728 | -2.55(-0.89%) |
Oct 14, 2016 | 286.17 | 288.78 | 283.90 | 285.07 | 23,119 | +0.93(+0.33%) |
Oct 13, 2016 | 284.87 | 286.24 | 282.99 | 284.14 | 26,986 | -3.11(-1.08%) |
Oct 12, 2016 | 285.42 | 288.88 | 285.42 | 287.26 | 17,461 | +0.36(+0.13%) |
Oct 11, 2016 | 288.46 | 288.46 | 284.98 | 286.89 | 34,272 | -0.96(-0.33%) |
Oct 10, 2016 | 287.80 | 289.71 | 286.07 | 287.85 | 16,187 | +1.62(+0.57%) |
Oct 07, 2016 | 285.73 | 288.06 | 283.31 | 286.23 | 27,111 | -0.20(-0.07%) |
Oct 06, 2016 | 279.29 | 288.30 | 279.29 | 286.44 | 20,321 | +0.95(+0.33%) |
Oct 05, 2016 | 286.24 | 287.87 | 284.41 | 285.49 | 31,549 | +1.13(+0.40%) |
Oct 04, 2016 | 284.88 | 286.81 | 283.90 | 284.36 | 16,801 | +0.78(+0.28%) |