Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 182.60 | 195.11 | 182.60 | 193.56 | 210,334 | +21.64(+12.59%) |
Nov 29, 2016 | 172.56 | 173.47 | 169.54 | 171.92 | 88,363 | -5.02(-2.84%) |
Nov 28, 2016 | 182.33 | 182.60 | 176.76 | 176.94 | 46,109 | -4.02(-2.22%) |
Nov 25, 2016 | 183.15 | 183.15 | 179.77 | 180.96 | 9,612 | -2.92(-1.59%) |
Nov 23, 2016 | 183.88 | 183.88 | 183.88 | 0 | +2.56(+1.41%) | |
Nov 22, 2016 | 181.50 | 182.60 | 178.58 | 181.32 | 27,995 | +0.37(+0.20%) |
Nov 21, 2016 | 180.13 | 182.33 | 179.59 | 180.96 | 32,329 | +4.75(+2.69%) |
Nov 18, 2016 | 176.67 | 177.64 | 175.75 | 176.21 | 28,828 | +0.64(+0.36%) |
Nov 17, 2016 | 177.85 | 179.68 | 174.84 | 175.57 | 63,403 | -0.18(-0.10%) |
Nov 16, 2016 | 176.12 | 177.31 | 174.02 | 175.75 | 75,059 | -1.00(-0.57%) |
Nov 15, 2016 | 173.47 | 177.76 | 173.20 | 176.76 | 75,887 | +5.57(+3.25%) |
Nov 14, 2016 | 166.53 | 171.28 | 166.44 | 171.19 | 32,337 | +4.29(+2.57%) |
Nov 11, 2016 | 167.17 | 167.26 | 162.42 | 166.90 | 37,598 | -1.64(-0.98%) |
Nov 10, 2016 | 166.07 | 170.09 | 165.53 | 168.54 | 107,427 | +1.83(+1.10%) |
Nov 09, 2016 | 160.14 | 166.99 | 159.50 | 166.71 | 153,343 | +7.12(+4.46%) |
Nov 08, 2016 | 159.14 | 160.87 | 157.13 | 159.59 | 25,506 | -0.82(-0.51%) |
Nov 07, 2016 | 160.41 | 160.96 | 159.14 | 160.41 | 44,608 | +3.01(+1.91%) |
Nov 04, 2016 | 157.86 | 159.50 | 154.39 | 157.40 | 37,774 | -1.55(-0.98%) |
Nov 03, 2016 | 158.41 | 160.41 | 156.94 | 158.95 | 32,027 | +2.10(+1.34%) |
Nov 02, 2016 | 158.50 | 158.95 | 154.94 | 156.85 | 52,237 | -4.29(-2.66%) |
Nov 01, 2016 | 163.06 | 163.70 | 158.41 | 161.15 | 54,925 | -0.09(-0.06%) |
Oct 31, 2016 | 165.25 | 165.80 | 161.05 | 161.24 | 60,186 | -4.56(-2.75%) |
Oct 28, 2016 | 169.09 | 170.00 | 164.25 | 165.80 | 59,144 | -3.65(-2.16%) |
Oct 27, 2016 | 172.19 | 172.83 | 169.45 | 169.45 | 54,160 | -2.19(-1.28%) |
Oct 26, 2016 | 170.46 | 173.29 | 168.91 | 171.64 | 38,954 | -1.00(-0.58%) |
Oct 25, 2016 | 175.48 | 178.40 | 172.37 | 172.65 | 42,269 | -3.65(-2.07%) |
Oct 24, 2016 | 178.95 | 178.95 | 173.93 | 176.30 | 31,751 | -2.92(-1.63%) |
Oct 21, 2016 | 178.40 | 180.87 | 177.49 | 179.22 | 90,474 | -0.82(-0.46%) |
Oct 20, 2016 | 178.67 | 180.71 | 177.67 | 180.04 | 48,668 | -0.46(-0.25%) |
Oct 19, 2016 | 177.76 | 182.51 | 177.76 | 180.50 | 166,639 | +4.66(+2.65%) |
Oct 18, 2016 | 177.31 | 177.66 | 174.47 | 175.84 | 39,041 | +1.64(+0.94%) |
Oct 17, 2016 | 175.94 | 175.94 | 173.72 | 174.20 | 16,327 | -1.55(-0.88%) |
Oct 14, 2016 | 178.58 | 179.59 | 175.11 | 175.75 | 26,630 | -1.92(-1.08%) |
Oct 13, 2016 | 175.75 | 178.67 | 174.11 | 177.67 | 39,140 | -0.09(-0.05%) |
Oct 12, 2016 | 177.85 | 179.04 | 177.12 | 177.76 | 8,533 | -1.28(-0.71%) |
Oct 11, 2016 | 181.05 | 181.05 | 177.58 | 179.04 | 21,725 | -3.01(-1.66%) |
Oct 10, 2016 | 179.04 | 183.06 | 179.04 | 182.05 | 41,843 | +5.20(+2.94%) |
Oct 07, 2016 | 178.49 | 179.13 | 176.03 | 176.85 | 49,990 | -0.82(-0.46%) |
Oct 06, 2016 | 177.85 | 180.13 | 175.84 | 177.67 | 58,020 | +0.94(+0.53%) |
Oct 05, 2016 | 173.47 | 178.40 | 173.47 | 176.73 | 73,978 | +6.45(+3.79%) |
Oct 04, 2016 | 174.02 | 174.38 | 169.36 | 170.28 | 88,551 | -2.74(-1.58%) |
Oct 03, 2016 | 174.20 | 174.20 | 170.82 | 173.01 | 33,740 | -0.82(-0.47%) |
Sep 30, 2016 | 172.19 | 175.11 | 169.96 | 173.84 | 21,771 | +3.20(+1.87%) |
Sep 29, 2016 | 166.44 | 174.02 | 166.44 | 170.64 | 131,641 | +4.84(+2.92%) |
Sep 28, 2016 | 155.39 | 166.17 | 153.84 | 165.80 | 121,963 | +11.59(+7.52%) |
Sep 27, 2016 | 153.93 | 154.84 | 151.83 | 154.21 | 37,397 | -2.10(-1.34%) |
Sep 26, 2016 | 156.94 | 159.14 | 155.65 | 156.31 | 26,306 | +0.82(+0.53%) |
Sep 23, 2016 | 160.14 | 161.51 | 155.19 | 155.48 | 17,515 | -5.02(-3.13%) |
Sep 22, 2016 | 160.50 | 161.97 | 159.78 | 160.50 | 16,996 | +3.01(+1.91%) |
Sep 21, 2016 | 153.93 | 157.77 | 153.38 | 157.49 | 62,429 | +5.84(+3.85%) |
Sep 20, 2016 | 153.02 | 153.75 | 150.65 | 151.65 | 11,786 | -1.37(-0.90%) |
Sep 19, 2016 | 155.30 | 156.67 | 153.02 | 153.02 | 23,331 | -0.46(-0.30%) |
Sep 16, 2016 | 152.38 | 153.84 | 151.38 | 153.47 | 25,295 | -1.30(-0.84%) |
Sep 15, 2016 | 153.32 | 155.80 | 152.41 | 154.78 | 21,617 | +2.01(+1.31%) |
Sep 14, 2016 | 153.96 | 156.78 | 151.68 | 152.77 | 30,290 | -1.28(-0.83%) |
Sep 13, 2016 | 157.69 | 157.69 | 152.31 | 154.05 | 37,111 | -6.20(-3.87%) |
Sep 12, 2016 | 156.14 | 160.97 | 154.96 | 160.25 | 18,792 | +1.82(+1.15%) |
Sep 09, 2016 | 164.89 | 166.17 | 158.42 | 158.42 | 41,020 | -9.30(-5.54%) |
Sep 08, 2016 | 163.53 | 168.36 | 162.07 | 167.72 | 57,650 | +5.65(+3.49%) |
Sep 07, 2016 | 163.25 | 163.62 | 161.16 | 162.07 | 12,451 | -0.73(-0.45%) |
Sep 06, 2016 | 160.52 | 163.16 | 159.79 | 162.80 | 15,946 | +2.64(+1.65%) |
Sep 02, 2016 | 160.25 | 160.15 | 160.15 | 160.15 | 22,281 | +2.10(+1.33%) |