Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 198.34 | 201.45 | 197.09 | 201.17 | 2,246,227 | +2.50(+1.26%) |
Nov 29, 2016 | 197.45 | 200.29 | 196.92 | 198.67 | 1,831,037 | +1.89(+0.96%) |
Nov 28, 2016 | 196.77 | 197.34 | 195.66 | 196.78 | 1,977,517 | +0.11(+0.06%) |
Nov 25, 2016 | 197.42 | 198.95 | 196.21 | 196.66 | 526,907 | -0.05(-0.02%) |
Nov 23, 2016 | 196.71 | 196.71 | 196.71 | 0 | +2.10(+1.08%) | |
Nov 22, 2016 | 189.33 | 194.80 | 188.43 | 194.61 | 1,924,083 | +5.41(+2.86%) |
Nov 21, 2016 | 188.75 | 191.02 | 188.75 | 189.20 | 1,235,603 | -0.16(-0.09%) |
Nov 18, 2016 | 191.09 | 191.48 | 189.17 | 189.36 | 991,535 | -1.80(-0.94%) |
Nov 17, 2016 | 189.63 | 192.94 | 188.88 | 191.16 | 1,831,980 | +1.50(+0.79%) |
Nov 16, 2016 | 188.10 | 190.27 | 187.69 | 189.65 | 1,008,944 | +1.56(+0.83%) |
Nov 15, 2016 | 188.81 | 190.91 | 186.75 | 188.09 | 1,552,133 | -0.02(-0.01%) |
Nov 14, 2016 | 182.59 | 192.50 | 182.58 | 188.11 | 3,325,391 | +5.34(+2.92%) |
Nov 11, 2016 | 183.45 | 185.85 | 181.64 | 182.77 | 3,387,707 | +0.29(+0.16%) |
Nov 10, 2016 | 179.09 | 183.58 | 178.04 | 182.47 | 3,675,824 | +6.51(+3.70%) |
Nov 09, 2016 | 169.46 | 178.86 | 169.27 | 175.96 | 4,206,823 | +6.59(+3.89%) |
Nov 08, 2016 | 165.30 | 170.29 | 164.62 | 169.37 | 1,584,002 | +3.90(+2.36%) |
Nov 07, 2016 | 161.65 | 166.41 | 160.47 | 165.47 | 1,599,509 | +7.09(+4.47%) |
Nov 04, 2016 | 156.82 | 160.73 | 156.59 | 158.39 | 976,195 | +2.00(+1.28%) |
Nov 03, 2016 | 159.12 | 160.51 | 156.12 | 156.39 | 1,048,608 | -2.73(-1.71%) |
Nov 02, 2016 | 159.88 | 161.93 | 159.01 | 159.12 | 765,566 | -0.44(-0.28%) |
Nov 01, 2016 | 162.72 | 162.83 | 158.61 | 159.56 | 886,123 | -2.72(-1.67%) |
Oct 31, 2016 | 162.31 | 163.45 | 161.18 | 162.28 | 554,357 | +0.44(+0.27%) |
Oct 28, 2016 | 164.65 | 164.87 | 160.87 | 161.83 | 1,021,249 | -2.96(-1.80%) |
Oct 27, 2016 | 165.94 | 166.49 | 163.60 | 164.79 | 738,241 | -0.44(-0.26%) |
Oct 26, 2016 | 165.45 | 166.02 | 164.73 | 165.23 | 591,456 | -0.20(-0.12%) |
Oct 25, 2016 | 166.91 | 166.98 | 164.91 | 165.43 | 799,872 | -1.33(-0.80%) |
Oct 24, 2016 | 166.54 | 167.08 | 164.80 | 166.76 | 681,792 | +0.37(+0.22%) |
Oct 21, 2016 | 163.72 | 167.80 | 163.72 | 166.39 | 1,391,174 | +1.26(+0.76%) |
Oct 20, 2016 | 164.86 | 165.53 | 163.90 | 165.13 | 799,575 | +0.62(+0.37%) |
Oct 19, 2016 | 164.32 | 166.49 | 163.35 | 164.52 | 1,288,649 | +0.60(+0.36%) |
Oct 18, 2016 | 162.68 | 164.71 | 161.77 | 163.92 | 959,919 | +3.20(+1.99%) |
Oct 17, 2016 | 161.25 | 162.25 | 160.29 | 160.72 | 555,924 | -0.88(-0.54%) |
Oct 14, 2016 | 161.03 | 163.54 | 160.72 | 161.60 | 1,530,471 | +1.27(+0.79%) |
Oct 13, 2016 | 158.95 | 161.26 | 157.05 | 160.34 | 1,728,593 | +0.98(+0.62%) |
Oct 12, 2016 | 168.40 | 170.29 | 154.68 | 159.35 | 6,686,796 | -8.60(-5.12%) |
Oct 11, 2016 | 168.55 | 169.10 | 167.10 | 167.95 | 1,711,031 | -0.65(-0.39%) |
Oct 10, 2016 | 167.92 | 168.79 | 167.58 | 168.60 | 1,298,903 | +0.73(+0.43%) |
Oct 07, 2016 | 168.05 | 168.05 | 166.57 | 167.88 | 912,126 | +0.48(+0.29%) |
Oct 06, 2016 | 167.99 | 168.32 | 166.52 | 167.40 | 571,124 | -0.54(-0.32%) |
Oct 05, 2016 | 167.45 | 168.47 | 167.04 | 167.93 | 1,101,107 | +0.55(+0.33%) |
Oct 04, 2016 | 167.19 | 167.66 | 166.02 | 167.38 | 1,020,428 | +0.56(+0.33%) |
Oct 03, 2016 | 167.07 | 167.59 | 165.16 | 166.83 | 948,301 | -0.25(-0.15%) |
Sep 30, 2016 | 166.51 | 167.60 | 165.88 | 167.07 | 871,914 | +1.01(+0.61%) |
Sep 29, 2016 | 166.62 | 167.16 | 165.24 | 166.06 | 388,787 | -0.72(-0.43%) |
Sep 28, 2016 | 167.77 | 168.11 | 165.64 | 166.78 | 517,009 | -0.60(-0.36%) |
Sep 27, 2016 | 166.03 | 168.30 | 165.60 | 167.38 | 614,691 | +1.80(+1.09%) |
Sep 26, 2016 | 165.69 | 167.04 | 165.21 | 165.58 | 712,652 | -0.23(-0.14%) |
Sep 23, 2016 | 165.58 | 167.06 | 165.11 | 165.81 | 532,003 | -0.42(-0.25%) |
Sep 22, 2016 | 166.77 | 167.06 | 165.93 | 166.22 | 479,567 | +0.13(+0.08%) |
Sep 21, 2016 | 164.81 | 166.23 | 164.63 | 166.09 | 716,826 | +1.26(+0.76%) |
Sep 20, 2016 | 164.93 | 165.69 | 164.61 | 164.84 | 417,290 | -0.06(-0.03%) |
Sep 19, 2016 | 165.31 | 165.56 | 164.46 | 164.89 | 730,555 | -0.04(-0.02%) |
Sep 16, 2016 | 164.68 | 167.71 | 163.90 | 164.93 | 2,134,745 | -0.15(-0.09%) |
Sep 15, 2016 | 164.71 | 166.75 | 164.59 | 165.08 | 424,796 | -0.20(-0.12%) |
Sep 14, 2016 | 165.85 | 166.28 | 165.05 | 165.28 | 778,536 | -0.76(-0.46%) |
Sep 13, 2016 | 165.98 | 167.06 | 164.92 | 166.03 | 1,258,145 | -0.94(-0.56%) |
Sep 12, 2016 | 166.71 | 167.08 | 165.80 | 166.97 | 854,891 | +0.26(+0.16%) |
Sep 09, 2016 | 165.60 | 168.31 | 165.25 | 166.71 | 948,360 | +0.08(+0.05%) |
Sep 08, 2016 | 166.36 | 167.68 | 165.20 | 166.63 | 728,088 | +0.25(+0.15%) |
Sep 07, 2016 | 166.42 | 167.84 | 165.78 | 166.38 | 642,038 | -0.59(-0.35%) |
Sep 06, 2016 | 167.35 | 168.98 | 165.42 | 166.97 | 724,133 | -0.52(-0.31%) |
Sep 02, 2016 | 167.31 | 167.49 | 167.49 | 167.49 | 496,979 | +0.75(+0.45%) |