Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 203.21 | 203.21 | 203.21 | 0 | +1.08(+0.53%) | |
Dec 29, 2016 | 204.31 | 204.58 | 200.82 | 202.13 | 3,085,425 | -2.10(-1.03%) |
Dec 28, 2016 | 206.81 | 207.49 | 204.05 | 204.22 | 3,597,148 | -0.77(-0.38%) |
Dec 27, 2016 | 205.33 | 205.87 | 204.01 | 205.00 | 2,341,831 | +0.50(+0.24%) |
Dec 23, 2016 | 204.50 | 204.50 | 204.50 | 0 | +0.72(+0.35%) | |
Dec 22, 2016 | 204.72 | 206.10 | 203.29 | 203.78 | 3,107,573 | -1.12(-0.55%) |
Dec 21, 2016 | 205.57 | 205.71 | 203.74 | 204.90 | 3,861,697 | -1.40(-0.68%) |
Dec 20, 2016 | 204.12 | 206.77 | 203.87 | 206.30 | 5,286,708 | +3.41(+1.68%) |
Dec 19, 2016 | 202.26 | 203.45 | 200.50 | 202.88 | 4,410,205 | +0.14(+0.07%) |
Dec 16, 2016 | 206.05 | 206.38 | 202.32 | 202.74 | 8,102,894 | -3.48(-1.69%) |
Dec 15, 2016 | 205.79 | 208.40 | 205.05 | 206.22 | 5,690,050 | +2.61(+1.28%) |
Dec 14, 2016 | 200.00 | 206.32 | 199.75 | 203.61 | 7,272,604 | +1.17(+0.58%) |
Dec 13, 2016 | 202.82 | 203.75 | 199.86 | 202.44 | 5,479,270 | +1.17(+0.58%) |
Dec 12, 2016 | 204.10 | 206.05 | 200.59 | 201.27 | 5,915,303 | -3.97(-1.94%) |
Dec 09, 2016 | 204.19 | 205.37 | 202.72 | 205.24 | 6,429,159 | +0.34(+0.17%) |
Dec 08, 2016 | 201.03 | 205.73 | 200.28 | 204.90 | 8,643,580 | +5.00(+2.50%) |
Dec 07, 2016 | 195.53 | 200.36 | 195.53 | 199.91 | 7,770,923 | +3.55(+1.81%) |
Dec 06, 2016 | 195.34 | 197.45 | 193.41 | 196.36 | 6,194,976 | +2.40(+1.24%) |
Dec 05, 2016 | 191.38 | 194.51 | 191.15 | 193.96 | 5,417,091 | +4.41(+2.32%) |
Dec 02, 2016 | 191.79 | 192.00 | 187.74 | 189.55 | 6,242,240 | -2.78(-1.44%) |
Dec 01, 2016 | 187.49 | 192.78 | 187.00 | 192.33 | 8,958,951 | +6.23(+3.35%) |
Nov 30, 2016 | 182.63 | 187.35 | 182.43 | 186.10 | 7,676,854 | +6.40(+3.56%) |
Nov 29, 2016 | 178.21 | 180.69 | 178.15 | 179.70 | 3,028,581 | +1.74(+0.98%) |
Nov 28, 2016 | 177.66 | 179.15 | 177.32 | 177.96 | 3,869,009 | -0.87(-0.49%) |
Nov 25, 2016 | 178.81 | 179.99 | 178.51 | 178.83 | 2,333,234 | -0.79(-0.44%) |
Nov 23, 2016 | 179.62 | 179.62 | 179.62 | 0 | +1.01(+0.57%) | |
Nov 22, 2016 | 178.81 | 179.31 | 177.57 | 178.60 | 3,481,761 | +0.03(+0.01%) |
Nov 21, 2016 | 178.90 | 179.09 | 176.97 | 178.58 | 3,380,788 | +0.62(+0.35%) |
Nov 18, 2016 | 177.55 | 179.41 | 177.43 | 177.96 | 5,056,818 | +0.61(+0.34%) |
Nov 17, 2016 | 174.50 | 177.40 | 174.00 | 177.35 | 4,218,325 | +2.85(+1.63%) |
Nov 16, 2016 | 175.42 | 176.04 | 173.29 | 174.50 | 6,230,836 | -4.17(-2.33%) |
Nov 15, 2016 | 174.75 | 178.68 | 173.58 | 178.67 | 5,783,892 | +1.70(+0.96%) |
Nov 14, 2016 | 172.72 | 179.14 | 172.72 | 176.97 | 9,747,804 | +4.43(+2.57%) |
Nov 11, 2016 | 167.72 | 173.43 | 167.72 | 172.54 | 7,435,038 | +2.60(+1.53%) |
Nov 10, 2016 | 164.58 | 173.16 | 164.13 | 169.94 | 13,406,743 | +6.97(+4.28%) |
Nov 09, 2016 | 156.51 | 163.74 | 155.20 | 162.97 | 9,247,011 | +9.06(+5.89%) |
Nov 08, 2016 | 152.38 | 154.55 | 150.98 | 153.91 | 3,127,480 | +0.37(+0.24%) |
Nov 07, 2016 | 151.44 | 153.55 | 151.44 | 153.53 | 3,946,001 | +4.70(+3.16%) |
Nov 04, 2016 | 149.18 | 150.03 | 147.82 | 148.83 | 2,182,535 | -0.25(-0.16%) |
Nov 03, 2016 | 149.55 | 150.57 | 149.08 | 149.08 | 2,331,800 | -0.31(-0.21%) |
Nov 02, 2016 | 149.80 | 150.15 | 148.96 | 149.39 | 2,487,647 | -1.25(-0.83%) |
Nov 01, 2016 | 151.44 | 151.59 | 149.41 | 150.64 | 3,428,569 | -0.15(-0.10%) |
Oct 31, 2016 | 150.32 | 151.01 | 149.94 | 150.79 | 2,160,891 | +0.93(+0.62%) |
Oct 28, 2016 | 151.02 | 151.02 | 148.44 | 149.86 | 2,414,575 | -0.52(-0.34%) |
Oct 27, 2016 | 150.75 | 151.31 | 149.38 | 150.38 | 3,571,966 | +0.58(+0.38%) |
Oct 26, 2016 | 147.88 | 150.51 | 147.15 | 149.80 | 2,994,970 | +1.28(+0.87%) |
Oct 25, 2016 | 148.09 | 148.87 | 147.75 | 148.52 | 2,864,357 | +0.36(+0.25%) |
Oct 24, 2016 | 148.48 | 148.72 | 147.50 | 148.16 | 2,296,788 | +0.38(+0.26%) |
Oct 21, 2016 | 146.23 | 147.97 | 145.95 | 147.77 | 2,369,216 | +0.13(+0.09%) |
Oct 20, 2016 | 147.21 | 148.72 | 147.04 | 147.64 | 2,920,900 | +0.00(+0.00%) |
Oct 19, 2016 | 146.67 | 148.63 | 146.51 | 147.64 | 4,345,102 | +1.59(+1.09%) |
Oct 18, 2016 | 145.52 | 146.76 | 144.75 | 146.05 | 5,298,296 | +3.07(+2.15%) |
Oct 17, 2016 | 144.25 | 144.90 | 142.51 | 142.98 | 3,615,907 | -1.29(-0.89%) |
Oct 14, 2016 | 145.18 | 146.32 | 143.07 | 144.26 | 6,243,747 | +2.62(+1.85%) |
Oct 13, 2016 | 141.79 | 141.82 | 140.02 | 141.64 | 3,207,146 | -1.59(-1.11%) |
Oct 12, 2016 | 143.01 | 143.81 | 142.39 | 143.23 | 2,842,482 | +0.22(+0.15%) |
Oct 11, 2016 | 143.69 | 144.48 | 142.06 | 143.01 | 3,167,705 | -1.69(-1.17%) |
Oct 10, 2016 | 144.26 | 145.30 | 143.91 | 144.70 | 2,992,844 | +1.02(+0.71%) |
Oct 07, 2016 | 141.71 | 143.80 | 140.64 | 143.68 | 4,007,293 | +2.27(+1.60%) |
Oct 06, 2016 | 141.44 | 141.53 | 139.44 | 141.41 | 3,378,433 | +0.64(+0.45%) |
Oct 05, 2016 | 138.17 | 140.92 | 137.91 | 140.78 | 3,012,009 | +3.49(+2.55%) |
Oct 04, 2016 | 136.41 | 138.87 | 136.40 | 137.28 | 2,919,099 | +1.01(+0.74%) |