Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 214.25 | 216.00 | 212.33 | 213.49 | 726,496 | +0.07(+0.03%) |
Nov 29, 2016 | 217.24 | 217.63 | 213.14 | 213.43 | 517,351 | -3.11(-1.44%) |
Nov 28, 2016 | 219.04 | 219.18 | 214.63 | 216.53 | 799,026 | -2.47(-1.13%) |
Nov 25, 2016 | 219.58 | 220.10 | 217.48 | 219.01 | 206,704 | -0.34(-0.15%) |
Nov 23, 2016 | 219.34 | 219.34 | 219.34 | 0 | +1.80(+0.83%) | |
Nov 22, 2016 | 213.25 | 218.02 | 211.94 | 217.54 | 1,012,569 | +4.16(+1.95%) |
Nov 21, 2016 | 203.21 | 213.69 | 203.21 | 213.38 | 1,354,279 | +10.32(+5.08%) |
Nov 18, 2016 | 203.36 | 204.25 | 200.42 | 203.06 | 664,199 | +0.05(+0.02%) |
Nov 17, 2016 | 197.87 | 203.29 | 196.93 | 203.01 | 756,571 | +6.38(+3.25%) |
Nov 16, 2016 | 195.14 | 197.41 | 194.75 | 196.63 | 396,362 | +0.53(+0.27%) |
Nov 15, 2016 | 197.08 | 197.83 | 193.42 | 196.10 | 621,627 | -0.62(-0.31%) |
Nov 14, 2016 | 199.25 | 199.31 | 192.62 | 196.71 | 810,517 | -0.86(-0.43%) |
Nov 11, 2016 | 195.25 | 199.26 | 194.64 | 197.57 | 837,544 | +1.80(+0.92%) |
Nov 10, 2016 | 194.90 | 196.69 | 191.16 | 195.77 | 835,493 | +2.30(+1.19%) |
Nov 09, 2016 | 186.22 | 195.82 | 184.82 | 193.47 | 850,465 | +5.39(+2.86%) |
Nov 08, 2016 | 189.04 | 190.11 | 185.64 | 188.08 | 508,063 | -2.09(-1.10%) |
Nov 07, 2016 | 188.48 | 191.14 | 186.74 | 190.17 | 325,808 | +3.72(+2.00%) |
Nov 04, 2016 | 186.17 | 188.45 | 185.59 | 186.45 | 505,404 | -0.23(-0.12%) |
Nov 03, 2016 | 186.90 | 188.19 | 186.35 | 186.68 | 402,776 | +0.02(+0.01%) |
Nov 02, 2016 | 188.56 | 188.56 | 186.03 | 186.66 | 490,837 | -1.60(-0.85%) |
Nov 01, 2016 | 191.06 | 191.88 | 186.48 | 188.26 | 494,504 | -2.06(-1.08%) |
Oct 31, 2016 | 190.48 | 190.83 | 188.46 | 190.32 | 864,480 | +0.60(+0.31%) |
Oct 28, 2016 | 189.42 | 190.96 | 187.83 | 189.73 | 505,502 | +1.18(+0.63%) |
Oct 27, 2016 | 190.25 | 190.25 | 186.83 | 188.54 | 572,594 | -0.30(-0.16%) |
Oct 26, 2016 | 189.21 | 191.35 | 188.51 | 188.84 | 449,093 | -0.95(-0.50%) |
Oct 25, 2016 | 192.12 | 187.40 | 189.79 | 705,777 | -2.41(-1.25%) | |
Oct 24, 2016 | 188.40 | 192.77 | 187.83 | 192.20 | 893,536 | +6.09(+3.27%) |
Oct 21, 2016 | 189.32 | 190.54 | 184.01 | 186.12 | 1,334,390 | -4.49(-2.35%) |
Oct 20, 2016 | 200.81 | 200.81 | 187.84 | 190.60 | 1,825,982 | -9.32(-4.66%) |
Oct 19, 2016 | 197.75 | 200.69 | 196.41 | 199.92 | 862,390 | +3.45(+1.76%) |
Oct 18, 2016 | 192.78 | 197.00 | 192.51 | 196.47 | 495,449 | +4.30(+2.24%) |
Oct 17, 2016 | 196.21 | 198.61 | 191.95 | 192.16 | 544,479 | -3.09(-1.58%) |
Oct 14, 2016 | 193.76 | 195.78 | 192.21 | 195.25 | 468,979 | +2.73(+1.42%) |
Oct 13, 2016 | 192.64 | 193.58 | 190.44 | 192.53 | 357,586 | -1.33(-0.69%) |
Oct 12, 2016 | 194.66 | 195.36 | 193.13 | 193.86 | 365,682 | +0.02(+0.01%) |
Oct 11, 2016 | 194.71 | 195.44 | 191.50 | 193.84 | 519,324 | -0.49(-0.25%) |
Oct 10, 2016 | 194.85 | 197.36 | 193.80 | 194.33 | 525,378 | -0.14(-0.07%) |
Oct 07, 2016 | 199.89 | 200.08 | 193.55 | 194.47 | 655,774 | -4.77(-2.39%) |
Oct 06, 2016 | 200.24 | 200.76 | 197.48 | 199.24 | 450,755 | -2.08(-1.03%) |
Oct 05, 2016 | 199.71 | 202.30 | 198.39 | 201.31 | 486,843 | +3.32(+1.68%) |
Oct 04, 2016 | 202.56 | 203.69 | 197.19 | 197.99 | 492,649 | -3.90(-1.93%) |
Oct 03, 2016 | 199.69 | 204.00 | 198.73 | 201.89 | 571,088 | +2.21(+1.10%) |
Sep 30, 2016 | 198.26 | 200.95 | 196.27 | 199.69 | 708,539 | +1.47(+0.74%) |
Sep 29, 2016 | 198.99 | 201.12 | 197.47 | 198.22 | 561,852 | -1.17(-0.59%) |
Sep 28, 2016 | 198.34 | 201.12 | 198.03 | 199.39 | 669,196 | +0.69(+0.35%) |
Sep 27, 2016 | 197.38 | 199.76 | 195.56 | 198.70 | 521,138 | +1.89(+0.96%) |
Sep 26, 2016 | 198.61 | 198.61 | 194.37 | 196.81 | 804,388 | -5.17(-2.56%) |
Sep 23, 2016 | 201.31 | 203.37 | 201.09 | 201.98 | 329,142 | -1.00(-0.49%) |
Sep 22, 2016 | 201.30 | 203.48 | 200.37 | 202.97 | 471,356 | +2.26(+1.13%) |
Sep 21, 2016 | 200.16 | 201.85 | 198.28 | 200.71 | 506,939 | +1.76(+0.88%) |
Sep 20, 2016 | 201.85 | 202.66 | 197.19 | 198.95 | 638,135 | -2.14(-1.06%) |
Sep 19, 2016 | 200.83 | 203.51 | 200.31 | 201.09 | 445,342 | +1.45(+0.73%) |
Sep 16, 2016 | 199.00 | 200.53 | 197.02 | 199.64 | 680,824 | -0.86(-0.43%) |
Sep 15, 2016 | 197.67 | 201.84 | 196.88 | 200.50 | 538,182 | +2.04(+1.03%) |
Sep 14, 2016 | 198.75 | 201.72 | 197.50 | 198.46 | 595,434 | -0.19(-0.09%) |
Sep 13, 2016 | 201.03 | 204.76 | 197.26 | 198.64 | 957,473 | -2.87(-1.42%) |
Sep 12, 2016 | 192.93 | 202.30 | 192.52 | 201.51 | 950,066 | +7.29(+3.75%) |
Sep 09, 2016 | 199.65 | 200.95 | 194.19 | 194.22 | 784,392 | -8.00(-3.96%) |
Sep 08, 2016 | 200.44 | 204.05 | 199.90 | 202.23 | 820,709 | +1.45(+0.72%) |
Sep 07, 2016 | 198.10 | 201.13 | 197.68 | 200.78 | 763,164 | +2.44(+1.23%) |
Sep 06, 2016 | 195.47 | 199.28 | 195.00 | 198.34 | 910,875 | +2.96(+1.52%) |
Sep 02, 2016 | 196.36 | 195.38 | 195.38 | 195.38 | 632,355 | -0.27(-0.14%) |