Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 208.02 | 210.90 | 206.22 | 206.96 | 712,541 | +0.90(+0.43%) |
Nov 29, 2016 | 203.23 | 207.02 | 203.17 | 206.06 | 916,533 | +2.45(+1.20%) |
Nov 28, 2016 | 211.76 | 211.93 | 203.42 | 203.61 | 1,229,347 | -8.46(-3.99%) |
Nov 25, 2016 | 211.24 | 213.31 | 210.94 | 212.07 | 254,562 | +1.03(+0.49%) |
Nov 23, 2016 | 211.05 | 211.05 | 211.05 | 0 | +2.77(+1.33%) | |
Nov 22, 2016 | 210.96 | 211.31 | 206.77 | 208.28 | 871,403 | -1.45(-0.69%) |
Nov 21, 2016 | 207.74 | 210.04 | 206.91 | 209.73 | 794,816 | +2.96(+1.43%) |
Nov 18, 2016 | 207.83 | 208.84 | 205.84 | 206.76 | 612,886 | -1.32(-0.63%) |
Nov 17, 2016 | 207.81 | 209.90 | 204.86 | 208.08 | 1,292,943 | +0.21(+0.10%) |
Nov 16, 2016 | 211.83 | 212.90 | 207.20 | 207.87 | 1,787,037 | -7.84(-3.63%) |
Nov 15, 2016 | 216.39 | 218.34 | 212.39 | 215.72 | 1,536,214 | -2.18(-1.00%) |
Nov 14, 2016 | 218.37 | 222.52 | 215.56 | 217.90 | 1,711,996 | +1.66(+0.77%) |
Nov 11, 2016 | 220.72 | 221.57 | 210.46 | 216.24 | 1,977,398 | -3.56(-1.62%) |
Nov 10, 2016 | 214.89 | 221.03 | 212.77 | 219.80 | 2,010,240 | +7.65(+3.61%) |
Nov 09, 2016 | 201.09 | 214.64 | 201.09 | 212.15 | 4,131,409 | +22.01(+11.57%) |
Nov 08, 2016 | 186.62 | 190.32 | 185.30 | 190.14 | 1,039,638 | +3.52(+1.89%) |
Nov 07, 2016 | 183.89 | 186.74 | 182.30 | 186.62 | 935,192 | +5.59(+3.09%) |
Nov 04, 2016 | 177.90 | 183.07 | 177.51 | 181.03 | 761,091 | +3.62(+2.04%) |
Nov 03, 2016 | 179.42 | 179.71 | 175.91 | 177.41 | 684,215 | -1.85(-1.03%) |
Nov 02, 2016 | 181.08 | 183.84 | 178.66 | 179.26 | 1,372,724 | -2.29(-1.26%) |
Nov 01, 2016 | 177.34 | 183.53 | 177.34 | 181.55 | 2,385,042 | +7.06(+4.05%) |
Oct 31, 2016 | 171.50 | 175.75 | 170.85 | 174.49 | 1,550,421 | +3.82(+2.24%) |
Oct 28, 2016 | 166.88 | 171.75 | 165.86 | 170.67 | 962,110 | +4.17(+2.50%) |
Oct 27, 2016 | 168.27 | 168.53 | 164.87 | 166.50 | 666,857 | -1.06(-0.63%) |
Oct 26, 2016 | 168.83 | 168.97 | 165.88 | 167.56 | 727,170 | -0.01(-0.01%) |
Oct 25, 2016 | 169.41 | 169.77 | 167.43 | 167.57 | 549,453 | -2.17(-1.28%) |
Oct 24, 2016 | 170.13 | 170.47 | 168.93 | 169.74 | 512,380 | +0.57(+0.34%) |
Oct 21, 2016 | 166.50 | 169.42 | 165.56 | 169.17 | 566,063 | +1.35(+0.80%) |
Oct 20, 2016 | 166.57 | 168.94 | 164.56 | 167.82 | 555,766 | +0.90(+0.54%) |
Oct 19, 2016 | 168.62 | 168.62 | 164.76 | 166.92 | 575,936 | -0.82(-0.49%) |
Oct 18, 2016 | 168.32 | 168.32 | 166.69 | 167.74 | 720,927 | +0.96(+0.58%) |
Oct 17, 2016 | 163.38 | 167.47 | 162.25 | 166.78 | 928,775 | +3.59(+2.20%) |
Oct 14, 2016 | 162.84 | 163.95 | 162.61 | 163.19 | 665,657 | +1.33(+0.82%) |
Oct 13, 2016 | 158.60 | 162.54 | 157.25 | 161.87 | 663,442 | +1.96(+1.22%) |
Oct 12, 2016 | 159.09 | 160.06 | 157.74 | 159.91 | 670,528 | +0.66(+0.41%) |
Oct 11, 2016 | 158.58 | 160.23 | 158.42 | 159.25 | 1,097,699 | -1.94(-1.20%) |
Oct 10, 2016 | 160.67 | 162.47 | 159.89 | 161.19 | 927,933 | +1.06(+0.66%) |
Oct 07, 2016 | 167.97 | 168.46 | 159.88 | 160.12 | 1,294,445 | -7.84(-4.67%) |
Oct 06, 2016 | 164.85 | 168.31 | 164.81 | 167.97 | 700,000 | +2.53(+1.53%) |
Oct 05, 2016 | 166.31 | 167.91 | 164.44 | 165.43 | 909,108 | +0.06(+0.03%) |
Oct 04, 2016 | 166.07 | 167.82 | 165.12 | 165.38 | 757,234 | -1.13(-0.68%) |
Oct 03, 2016 | 168.46 | 169.72 | 165.90 | 166.51 | 777,353 | -2.08(-1.23%) |
Sep 30, 2016 | 171.78 | 172.70 | 168.19 | 168.59 | 1,186,380 | -3.19(-1.86%) |
Sep 29, 2016 | 173.19 | 173.53 | 169.33 | 171.78 | 1,058,396 | -2.45(-1.41%) |
Sep 28, 2016 | 173.51 | 175.07 | 171.89 | 174.22 | 550,155 | +1.43(+0.83%) |
Sep 27, 2016 | 172.55 | 172.99 | 169.83 | 172.79 | 697,854 | +0.31(+0.18%) |
Sep 26, 2016 | 170.17 | 173.95 | 170.17 | 172.48 | 918,711 | +1.84(+1.08%) |
Sep 23, 2016 | 170.84 | 172.09 | 170.06 | 170.64 | 883,580 | -0.59(-0.35%) |
Sep 22, 2016 | 169.48 | 171.76 | 169.48 | 171.23 | 1,013,899 | +2.83(+1.68%) |
Sep 21, 2016 | 165.67 | 168.46 | 164.54 | 168.40 | 771,879 | +3.91(+2.37%) |
Sep 20, 2016 | 165.88 | 165.88 | 162.36 | 164.49 | 618,635 | -0.20(-0.12%) |
Sep 19, 2016 | 165.27 | 166.39 | 163.86 | 164.69 | 518,120 | +0.96(+0.59%) |
Sep 16, 2016 | 166.74 | 167.74 | 163.34 | 163.73 | 818,468 | -3.65(-2.18%) |
Sep 15, 2016 | 166.96 | 168.01 | 164.51 | 167.38 | 859,260 | +0.42(+0.25%) |
Sep 14, 2016 | 167.98 | 169.45 | 165.92 | 166.96 | 732,159 | -1.05(-0.63%) |
Sep 13, 2016 | 167.95 | 169.11 | 166.71 | 168.01 | 691,272 | -1.31(-0.77%) |
Sep 12, 2016 | 164.55 | 169.75 | 163.86 | 169.32 | 1,076,961 | +4.60(+2.79%) |
Sep 09, 2016 | 168.12 | 168.20 | 163.32 | 164.72 | 1,267,449 | -4.65(-2.75%) |
Sep 08, 2016 | 170.28 | 171.08 | 168.79 | 169.37 | 424,519 | -0.90(-0.53%) |
Sep 07, 2016 | 170.32 | 172.65 | 169.44 | 170.27 | 658,873 | -0.05(-0.03%) |
Sep 06, 2016 | 173.87 | 174.40 | 169.14 | 170.32 | 822,991 | -3.46(-1.99%) |
Sep 02, 2016 | 173.89 | 173.78 | 173.78 | 173.78 | 681,862 | +1.03(+0.60%) |