Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 205.65 | 205.65 | 205.65 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.76 | 207.04 | 203.23 | 204.56 | 3,048,829 | -2.12(-1.03%) |
Dec 28, 2016 | 209.29 | 209.98 | 206.50 | 206.68 | 3,554,482 | -0.78(-0.38%) |
Dec 27, 2016 | 207.79 | 208.34 | 206.46 | 207.46 | 2,314,055 | +0.51(+0.24%) |
Dec 23, 2016 | 206.95 | 206.95 | 206.95 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.18 | 208.57 | 205.73 | 206.22 | 3,070,714 | -1.13(-0.55%) |
Dec 21, 2016 | 208.04 | 208.18 | 206.19 | 207.35 | 3,815,893 | -1.42(-0.68%) |
Dec 20, 2016 | 206.56 | 209.25 | 206.32 | 208.77 | 5,224,002 | +3.45(+1.68%) |
Dec 19, 2016 | 204.69 | 205.90 | 202.91 | 205.32 | 4,357,895 | +0.15(+0.07%) |
Dec 16, 2016 | 208.52 | 208.86 | 204.74 | 205.17 | 8,006,785 | -3.52(-1.69%) |
Dec 15, 2016 | 208.26 | 210.90 | 207.51 | 208.69 | 5,622,560 | +2.64(+1.28%) |
Dec 14, 2016 | 202.40 | 208.80 | 202.14 | 206.06 | 7,186,343 | +1.19(+0.58%) |
Dec 13, 2016 | 205.26 | 206.20 | 202.26 | 204.87 | 5,414,280 | +1.19(+0.58%) |
Dec 12, 2016 | 206.55 | 208.52 | 203.00 | 203.69 | 5,845,141 | -4.02(-1.93%) |
Dec 09, 2016 | 206.64 | 207.84 | 205.16 | 207.71 | 6,352,902 | +0.34(+0.17%) |
Dec 08, 2016 | 203.44 | 208.20 | 202.68 | 207.36 | 8,541,058 | +5.06(+2.50%) |
Dec 07, 2016 | 197.87 | 202.76 | 197.87 | 202.31 | 7,678,752 | +3.59(+1.81%) |
Dec 06, 2016 | 197.69 | 199.82 | 195.73 | 198.72 | 6,121,497 | +2.43(+1.24%) |
Dec 05, 2016 | 193.68 | 196.84 | 193.44 | 196.28 | 5,352,839 | +4.46(+2.32%) |
Dec 02, 2016 | 194.09 | 194.31 | 189.99 | 191.83 | 6,168,200 | -2.81(-1.44%) |
Dec 01, 2016 | 189.74 | 195.09 | 189.24 | 194.64 | 8,852,688 | +6.30(+3.35%) |
Nov 30, 2016 | 184.82 | 189.60 | 184.62 | 188.33 | 7,585,798 | +6.47(+3.56%) |
Nov 29, 2016 | 180.34 | 182.86 | 180.28 | 181.86 | 2,992,659 | +1.76(+0.98%) |
Nov 28, 2016 | 179.80 | 181.30 | 179.45 | 180.10 | 3,823,118 | -0.88(-0.49%) |
Nov 25, 2016 | 180.96 | 182.15 | 180.65 | 180.98 | 2,305,559 | -0.80(-0.44%) |
Nov 23, 2016 | 181.77 | 181.77 | 181.77 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.96 | 181.47 | 179.70 | 180.75 | 3,440,463 | +0.03(+0.01%) |
Nov 21, 2016 | 181.05 | 181.24 | 179.09 | 180.72 | 3,340,688 | +0.62(+0.35%) |
Nov 18, 2016 | 179.69 | 181.57 | 179.56 | 180.10 | 4,996,838 | +0.62(+0.34%) |
Nov 17, 2016 | 176.59 | 179.53 | 176.09 | 179.48 | 4,168,291 | +2.89(+1.63%) |
Nov 16, 2016 | 177.53 | 178.15 | 175.37 | 176.59 | 6,156,931 | -4.22(-2.33%) |
Nov 15, 2016 | 176.85 | 180.82 | 175.66 | 180.81 | 5,715,288 | +1.72(+0.96%) |
Nov 14, 2016 | 174.79 | 181.29 | 174.79 | 179.09 | 9,632,184 | +4.49(+2.57%) |
Nov 11, 2016 | 169.74 | 175.52 | 169.74 | 174.61 | 7,346,850 | +2.63(+1.53%) |
Nov 10, 2016 | 166.55 | 175.23 | 166.10 | 171.98 | 13,247,724 | +7.05(+4.28%) |
Nov 09, 2016 | 158.39 | 165.70 | 157.06 | 164.93 | 9,137,331 | +9.17(+5.89%) |
Nov 08, 2016 | 154.21 | 156.41 | 152.79 | 155.75 | 3,090,385 | +0.38(+0.24%) |
Nov 07, 2016 | 153.25 | 155.40 | 153.25 | 155.38 | 3,899,197 | +4.76(+3.16%) |
Nov 04, 2016 | 150.97 | 151.83 | 149.60 | 150.62 | 2,156,648 | -0.25(-0.16%) |
Nov 03, 2016 | 151.35 | 152.37 | 150.87 | 150.87 | 2,304,142 | -0.32(-0.21%) |
Nov 02, 2016 | 151.60 | 151.95 | 150.75 | 151.18 | 2,458,140 | -1.27(-0.83%) |
Nov 01, 2016 | 153.25 | 153.41 | 151.21 | 152.45 | 3,387,903 | -0.15(-0.10%) |
Oct 31, 2016 | 152.12 | 152.83 | 151.74 | 152.60 | 2,135,261 | +0.94(+0.62%) |
Oct 28, 2016 | 152.84 | 152.84 | 150.22 | 151.66 | 2,385,935 | -0.52(-0.34%) |
Oct 27, 2016 | 152.56 | 153.13 | 151.18 | 152.19 | 3,529,598 | +0.58(+0.38%) |
Oct 26, 2016 | 149.65 | 152.31 | 148.91 | 151.60 | 2,959,446 | +1.30(+0.87%) |
Oct 25, 2016 | 149.87 | 150.65 | 149.52 | 150.30 | 2,830,382 | +0.37(+0.25%) |
Oct 24, 2016 | 150.26 | 150.51 | 149.27 | 149.93 | 2,269,545 | +0.38(+0.26%) |
Oct 21, 2016 | 147.98 | 149.75 | 147.70 | 149.55 | 2,341,115 | +0.14(+0.09%) |
Oct 20, 2016 | 148.97 | 150.51 | 148.80 | 149.41 | 2,886,254 | +0.00(+0.00%) |
Oct 19, 2016 | 148.44 | 150.41 | 148.27 | 149.41 | 4,293,564 | +1.61(+1.09%) |
Oct 18, 2016 | 147.27 | 148.52 | 146.49 | 147.80 | 5,235,452 | +3.11(+2.15%) |
Oct 17, 2016 | 145.98 | 146.64 | 144.22 | 144.69 | 3,573,018 | -1.30(-0.89%) |
Oct 14, 2016 | 146.92 | 148.07 | 144.79 | 146.00 | 6,169,689 | +2.65(+1.85%) |
Oct 13, 2016 | 143.50 | 143.52 | 141.71 | 143.34 | 3,169,106 | -1.61(-1.11%) |
Oct 12, 2016 | 144.73 | 145.54 | 144.09 | 144.95 | 2,808,767 | +0.22(+0.15%) |
Oct 11, 2016 | 145.41 | 146.22 | 143.76 | 144.73 | 3,130,132 | -1.71(-1.17%) |
Oct 10, 2016 | 146.00 | 147.05 | 145.63 | 146.44 | 2,957,345 | +1.04(+0.71%) |
Oct 07, 2016 | 143.41 | 145.52 | 142.33 | 145.40 | 3,959,762 | +2.29(+1.60%) |
Oct 06, 2016 | 143.13 | 143.23 | 141.12 | 143.11 | 3,338,361 | +0.64(+0.45%) |
Oct 05, 2016 | 139.83 | 142.61 | 139.56 | 142.47 | 2,976,283 | +3.54(+2.55%) |
Oct 04, 2016 | 138.05 | 140.54 | 138.04 | 138.93 | 2,884,475 | +1.03(+0.74%) |