Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 267.12 | 270.28 | 258.90 | 260.44 | 314,307 | -8.05(-3.00%) |
Oct 28, 2016 | 270.20 | 281.24 | 263.86 | 268.49 | 525,957 | -2.82(-1.04%) |
Oct 27, 2016 | 277.73 | 279.01 | 270.93 | 271.31 | 292,584 | -2.65(-0.97%) |
Oct 26, 2016 | 265.92 | 277.81 | 263.69 | 273.96 | 382,069 | +1.71(+0.63%) |
Oct 25, 2016 | 275.25 | 284.92 | 271.31 | 272.25 | 343,520 | -4.19(-1.52%) |
Oct 24, 2016 | 278.16 | 281.75 | 267.35 | 276.45 | 354,480 | -2.40(-0.86%) |
Oct 21, 2016 | 280.13 | 280.30 | 274.05 | 278.84 | 332,520 | -5.73(-2.01%) |
Oct 20, 2016 | 281.32 | 287.83 | 275.76 | 284.58 | 273,525 | -0.60(-0.21%) |
Oct 19, 2016 | 280.30 | 291.68 | 280.04 | 285.18 | 382,500 | +11.64(+4.26%) |
Oct 18, 2016 | 277.99 | 280.38 | 270.20 | 273.54 | 185,848 | +3.08(+1.14%) |
Oct 17, 2016 | 274.13 | 277.30 | 266.09 | 270.45 | 188,864 | -4.62(-1.68%) |
Oct 14, 2016 | 283.63 | 286.55 | 274.05 | 275.08 | 258,677 | -3.94(-1.41%) |
Oct 13, 2016 | 279.44 | 283.89 | 268.49 | 279.01 | 344,253 | -5.05(-1.78%) |
Oct 12, 2016 | 283.12 | 287.23 | 277.11 | 284.06 | 269,261 | -3.51(-1.22%) |
Oct 11, 2016 | 294.85 | 296.22 | 283.29 | 287.57 | 310,398 | -10.10(-3.39%) |
Oct 10, 2016 | 293.05 | 301.18 | 292.71 | 297.67 | 278,370 | +12.75(+4.48%) |
Oct 07, 2016 | 290.14 | 293.48 | 282.27 | 284.92 | 349,749 | -4.54(-1.57%) |
Oct 06, 2016 | 291.00 | 293.99 | 282.01 | 289.45 | 340,733 | +1.11(+0.39%) |
Oct 05, 2016 | 283.72 | 292.37 | 283.55 | 288.34 | 355,394 | +12.32(+4.46%) |
Oct 04, 2016 | 284.83 | 287.44 | 272.42 | 276.02 | 402,239 | -8.30(-2.92%) |
Oct 03, 2016 | 286.97 | 287.14 | 277.64 | 284.32 | 358,715 | -0.77(-0.27%) |
Sep 30, 2016 | 279.95 | 289.45 | 274.39 | 285.09 | 502,652 | +10.78(+3.93%) |
Sep 29, 2016 | 274.39 | 283.31 | 266.69 | 274.31 | 844,883 | -0.77(-0.28%) |
Sep 28, 2016 | 247.69 | 276.45 | 242.04 | 275.08 | 923,610 | +30.98(+12.69%) |
Sep 27, 2016 | 242.04 | 245.89 | 235.79 | 244.09 | 469,986 | -4.62(-1.86%) |
Sep 26, 2016 | 253.68 | 258.81 | 247.65 | 248.72 | 330,370 | -3.42(-1.36%) |
Sep 23, 2016 | 259.33 | 265.92 | 247.86 | 252.14 | 453,579 | -10.78(-4.10%) |
Sep 22, 2016 | 270.37 | 273.11 | 262.24 | 262.92 | 363,301 | +1.54(+0.59%) |
Sep 21, 2016 | 252.05 | 261.98 | 250.43 | 261.38 | 486,656 | +16.52(+6.75%) |
Sep 20, 2016 | 250.68 | 254.71 | 244.78 | 244.86 | 482,702 | -5.73(-2.29%) |
Sep 19, 2016 | 257.62 | 259.07 | 250.34 | 250.60 | 448,049 | -0.34(-0.14%) |
Sep 16, 2016 | 248.46 | 253.66 | 245.66 | 250.94 | 426,367 | -6.33(-2.46%) |
Sep 15, 2016 | 251.80 | 262.67 | 249.57 | 257.27 | 459,373 | +8.73(+3.51%) |
Sep 14, 2016 | 255.91 | 265.40 | 245.98 | 248.54 | 682,853 | -8.56(-3.33%) |
Sep 13, 2016 | 273.02 | 273.02 | 254.88 | 257.10 | 636,325 | -24.56(-8.72%) |
Sep 12, 2016 | 268.06 | 285.43 | 265.83 | 281.67 | 460,952 | +7.79(+2.84%) |
Sep 09, 2016 | 291.94 | 294.33 | 273.88 | 273.88 | 527,781 | -26.10(-8.70%) |
Sep 08, 2016 | 289.37 | 301.18 | 285.43 | 299.98 | 439,290 | +15.83(+5.57%) |
Sep 07, 2016 | 282.52 | 285.77 | 279.44 | 284.15 | 350,306 | +4.88(+1.75%) |
Sep 06, 2016 | 269.34 | 279.87 | 269.26 | 279.27 | 427,260 | +12.67(+4.75%) |
Sep 02, 2016 | 264.72 | 266.60 | 266.60 | 266.60 | 338,509 | +7.28(+2.81%) |
Sep 01, 2016 | 257.44 | 260.36 | 252.31 | 259.33 | 448,578 | -1.63(-0.62%) |
Aug 31, 2016 | 271.23 | 271.23 | 256.42 | 260.95 | 395,091 | -12.32(-4.51%) |
Aug 30, 2016 | 278.16 | 281.75 | 270.80 | 273.28 | 329,244 | -3.25(-1.18%) |
Aug 29, 2016 | 268.06 | 277.30 | 267.03 | 276.53 | 306,673 | +5.05(+1.86%) |
Aug 26, 2016 | 274.99 | 281.76 | 267.37 | 271.48 | 484,210 | -2.82(-1.03%) |
Aug 25, 2016 | 275.93 | 277.47 | 271.40 | 274.31 | 305,805 | -2.23(-0.80%) |
Aug 24, 2016 | 275.68 | 280.55 | 274.18 | 276.53 | 359,290 | -3.08(-1.10%) |
Aug 23, 2016 | 273.96 | 281.84 | 273.88 | 279.61 | 349,529 | +4.28(+1.55%) |
Aug 22, 2016 | 276.45 | 277.30 | 270.28 | 275.33 | 381,465 | -8.47(-2.99%) |
Aug 19, 2016 | 289.20 | 289.28 | 280.64 | 283.81 | 332,092 | -5.99(-2.07%) |
Aug 18, 2016 | 276.70 | 289.97 | 276.70 | 289.80 | 450,866 | +15.92(+5.81%) |
Aug 17, 2016 | 269.94 | 274.56 | 266.94 | 273.88 | 451,355 | +2.57(+0.95%) |
Aug 16, 2016 | 269.60 | 274.22 | 264.04 | 271.31 | 373,811 | +1.63(+0.60%) |
Aug 15, 2016 | 268.74 | 272.08 | 266.18 | 269.68 | 375,655 | +5.82(+2.21%) |
Aug 12, 2016 | 261.47 | 266.52 | 259.84 | 263.86 | 429,701 | +4.28(+1.65%) |
Aug 11, 2016 | 253.34 | 263.01 | 250.26 | 259.58 | 523,709 | +10.53(+4.23%) |
Aug 10, 2016 | 258.90 | 260.58 | 247.09 | 249.06 | 446,030 | -7.70(-3.00%) |
Aug 09, 2016 | 264.63 | 264.81 | 254.19 | 256.76 | 377,918 | -4.19(-1.61%) |
Aug 08, 2016 | 256.68 | 266.35 | 256.33 | 260.95 | 478,100 | +9.59(+3.81%) |
Aug 05, 2016 | 246.32 | 252.28 | 243.67 | 251.37 | 391,039 | +6.85(+2.80%) |
Aug 04, 2016 | 242.38 | 249.74 | 240.50 | 244.52 | 473,383 | -1.20(-0.49%) |
Aug 03, 2016 | 232.80 | 246.06 | 229.63 | 245.72 | 606,168 | +13.35(+5.75%) |
Aug 02, 2016 | 231.17 | 235.71 | 220.22 | 232.37 | 377,125 | +5.82(+2.57%) |