Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 200.07 | 206.75 | 199.96 | 205.63 | 659,115 | +5.44(+2.72%) |
Nov 29, 2016 | 198.81 | 201.25 | 197.90 | 200.19 | 321,644 | +1.06(+0.53%) |
Nov 28, 2016 | 201.11 | 201.11 | 198.42 | 199.13 | 284,179 | -2.73(-1.35%) |
Nov 25, 2016 | 201.69 | 202.80 | 201.48 | 201.86 | 161,462 | +0.43(+0.21%) |
Nov 24, 2016 | 201.28 | 202.20 | 200.50 | 201.43 | 47,403 | +0.08(+0.04%) |
Nov 23, 2016 | 201.56 | 202.93 | 201.01 | 201.35 | 232,316 | -0.83(-0.41%) |
Nov 22, 2016 | 200.00 | 202.28 | 199.55 | 202.18 | 386,167 | +2.68(+1.34%) |
Nov 21, 2016 | 196.80 | 199.74 | 196.80 | 199.50 | 242,736 | +2.71(+1.38%) |
Nov 18, 2016 | 196.69 | 197.80 | 195.88 | 196.79 | 190,893 | -0.45(-0.23%) |
Nov 17, 2016 | 194.87 | 198.09 | 194.32 | 197.24 | 575,928 | +2.36(+1.21%) |
Nov 16, 2016 | 193.77 | 195.07 | 192.20 | 194.88 | 602,465 | +0.08(+0.04%) |
Nov 15, 2016 | 193.09 | 195.60 | 192.69 | 194.80 | 533,743 | +1.30(+0.67%) |
Nov 14, 2016 | 196.01 | 196.29 | 192.97 | 193.50 | 279,869 | -0.94(-0.48%) |
Nov 11, 2016 | 196.99 | 198.05 | 193.81 | 194.44 | 329,741 | -2.56(-1.30%) |
Nov 10, 2016 | 192.80 | 200.10 | 192.72 | 197.00 | 450,978 | +4.82(+2.51%) |
Nov 09, 2016 | 190.95 | 192.51 | 188.80 | 192.18 | 232,909 | +1.00(+0.52%) |
Nov 08, 2016 | 191.96 | 193.40 | 186.30 | 191.18 | 312,778 | -0.70(-0.36%) |
Nov 07, 2016 | 190.11 | 194.96 | 189.94 | 191.88 | 337,341 | +3.63(+1.93%) |
Nov 04, 2016 | 188.69 | 189.95 | 187.77 | 188.25 | 156,496 | -0.44(-0.23%) |
Nov 03, 2016 | 191.13 | 191.24 | 188.28 | 188.69 | 149,926 | -1.80(-0.94%) |
Nov 02, 2016 | 188.90 | 191.28 | 188.40 | 190.49 | 213,194 | +1.59(+0.84%) |
Nov 01, 2016 | 192.35 | 192.36 | 186.95 | 188.90 | 339,832 | -2.84(-1.48%) |
Oct 31, 2016 | 192.97 | 194.66 | 191.72 | 191.74 | 251,420 | -1.22(-0.63%) |
Oct 28, 2016 | 194.01 | 195.95 | 192.34 | 192.96 | 244,851 | -1.02(-0.53%) |
Oct 27, 2016 | 192.53 | 194.75 | 192.22 | 193.98 | 254,961 | +1.81(+0.94%) |
Oct 26, 2016 | 196.00 | 196.00 | 190.64 | 192.17 | 341,425 | -4.20(-2.14%) |
Oct 25, 2016 | 194.89 | 196.60 | 194.02 | 196.37 | 220,497 | +1.44(+0.74%) |
Oct 24, 2016 | 196.90 | 197.70 | 194.51 | 194.93 | 261,577 | -1.08(-0.55%) |
Oct 21, 2016 | 193.04 | 196.65 | 193.00 | 196.01 | 412,406 | +2.62(+1.35%) |
Oct 20, 2016 | 197.52 | 198.91 | 192.23 | 193.39 | 461,238 | -4.02(-2.04%) |
Oct 19, 2016 | 197.67 | 201.24 | 195.85 | 197.41 | 542,132 | -3.90(-1.94%) |
Oct 18, 2016 | 198.71 | 201.87 | 198.12 | 201.31 | 495,899 | +3.89(+1.97%) |
Oct 17, 2016 | 197.32 | 198.59 | 195.07 | 197.42 | 260,135 | -0.73(-0.37%) |
Oct 14, 2016 | 201.82 | 202.60 | 197.92 | 198.15 | 237,344 | -2.93(-1.46%) |
Oct 13, 2016 | 198.86 | 201.75 | 198.08 | 201.08 | 253,421 | +0.47(+0.23%) |
Oct 12, 2016 | 201.89 | 202.95 | 199.79 | 200.61 | 201,276 | -1.28(-0.63%) |
Oct 11, 2016 | 202.52 | 203.86 | 201.11 | 201.89 | 501,302 | -0.10(-0.05%) |
Oct 07, 2016 | 201.99 | 201.99 | 201.99 | 0 | -0.28(-0.14%) | |
Oct 06, 2016 | 204.00 | 204.82 | 201.46 | 202.27 | 471,754 | -1.73(-0.85%) |
Oct 05, 2016 | 201.19 | 204.25 | 201.05 | 204.00 | 407,150 | +3.85(+1.92%) |
Oct 04, 2016 | 200.83 | 202.38 | 199.69 | 200.15 | 439,910 | -0.21(-0.10%) |
Oct 03, 2016 | 199.32 | 202.24 | 199.01 | 200.36 | 356,188 | +0.17(+0.08%) |
Sep 30, 2016 | 199.01 | 201.09 | 198.22 | 200.19 | 443,077 | +2.19(+1.11%) |
Sep 29, 2016 | 196.34 | 199.10 | 195.82 | 198.00 | 369,698 | +1.31(+0.67%) |
Sep 28, 2016 | 193.91 | 197.32 | 193.91 | 196.69 | 393,570 | +2.68(+1.38%) |
Sep 27, 2016 | 193.14 | 196.23 | 193.07 | 194.01 | 251,721 | +0.43(+0.22%) |
Sep 26, 2016 | 192.02 | 194.61 | 191.19 | 193.58 | 203,856 | +0.62(+0.32%) |
Sep 23, 2016 | 192.87 | 194.22 | 192.79 | 192.96 | 317,612 | +0.03(+0.02%) |
Sep 22, 2016 | 194.99 | 195.00 | 192.49 | 192.93 | 258,483 | -0.88(-0.45%) |
Sep 21, 2016 | 191.59 | 194.46 | 191.59 | 193.81 | 305,006 | +3.07(+1.61%) |
Sep 20, 2016 | 194.99 | 195.73 | 190.33 | 190.74 | 396,219 | -3.26(-1.68%) |
Sep 19, 2016 | 195.84 | 195.84 | 193.16 | 194.00 | 258,263 | -0.83(-0.43%) |
Sep 16, 2016 | 194.92 | 195.40 | 192.61 | 194.83 | 666,957 | -0.23(-0.12%) |
Sep 15, 2016 | 194.25 | 195.38 | 192.61 | 195.06 | 326,437 | +1.09(+0.56%) |
Sep 14, 2016 | 193.92 | 196.40 | 192.76 | 193.97 | 309,029 | -0.40(-0.21%) |
Sep 13, 2016 | 193.80 | 195.95 | 193.07 | 194.37 | 367,377 | -1.45(-0.74%) |
Sep 12, 2016 | 191.55 | 197.38 | 191.55 | 195.82 | 399,033 | +3.21(+1.67%) |
Sep 09, 2016 | 197.37 | 198.17 | 192.34 | 192.61 | 350,118 | -6.55(-3.29%) |
Sep 08, 2016 | 200.98 | 200.98 | 196.84 | 199.16 | 306,492 | -1.93(-0.96%) |
Sep 07, 2016 | 199.95 | 202.50 | 199.22 | 201.09 | 238,788 | +1.31(+0.66%) |
Sep 06, 2016 | 201.44 | 201.60 | 199.40 | 199.78 | 371,826 | -1.19(-0.59%) |
Sep 02, 2016 | 200.97 | 200.97 | 200.97 | 0 | -0.46(-0.23%) |