Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 182.12 | 182.40 | 180.36 | 180.89 | 491,373 | -1.17(-0.64%) |
Nov 29, 2016 | 179.38 | 182.37 | 178.99 | 182.06 | 402,709 | +2.79(+1.56%) |
Nov 28, 2016 | 178.53 | 180.50 | 177.50 | 179.27 | 363,711 | +0.65(+0.37%) |
Nov 25, 2016 | 178.92 | 179.67 | 178.13 | 178.62 | 160,093 | -0.44(-0.25%) |
Nov 23, 2016 | 179.06 | 179.06 | 179.06 | 0 | +1.00(+0.56%) | |
Nov 22, 2016 | 180.45 | 181.01 | 177.80 | 178.06 | 580,829 | -2.03(-1.13%) |
Nov 21, 2016 | 180.81 | 183.34 | 179.39 | 180.09 | 315,011 | -0.51(-0.28%) |
Nov 18, 2016 | 181.84 | 182.31 | 180.56 | 180.60 | 308,894 | -1.18(-0.65%) |
Nov 17, 2016 | 181.97 | 183.49 | 181.17 | 181.78 | 402,867 | -0.18(-0.10%) |
Nov 16, 2016 | 181.13 | 182.36 | 179.95 | 181.96 | 363,789 | +0.85(+0.47%) |
Nov 15, 2016 | 182.92 | 183.29 | 180.19 | 181.11 | 282,577 | +0.00(+0.00%) |
Nov 14, 2016 | 181.90 | 183.43 | 180.69 | 181.11 | 391,545 | +0.46(+0.26%) |
Nov 11, 2016 | 179.01 | 180.67 | 178.19 | 180.65 | 352,047 | +1.72(+0.96%) |
Nov 10, 2016 | 178.48 | 179.30 | 177.30 | 178.92 | 471,598 | +1.39(+0.78%) |
Nov 09, 2016 | 177.52 | 178.08 | 176.01 | 177.53 | 308,696 | -0.04(-0.02%) |
Nov 08, 2016 | 176.29 | 178.30 | 175.78 | 177.57 | 356,542 | +0.71(+0.40%) |
Nov 07, 2016 | 176.16 | 177.25 | 176.04 | 176.87 | 277,835 | +1.41(+0.80%) |
Nov 04, 2016 | 175.67 | 176.93 | 175.09 | 175.46 | 325,901 | -0.26(-0.15%) |
Nov 03, 2016 | 175.49 | 177.74 | 174.92 | 175.72 | 488,857 | +0.93(+0.53%) |
Nov 02, 2016 | 174.09 | 174.97 | 172.92 | 174.79 | 488,496 | +0.71(+0.41%) |
Nov 01, 2016 | 174.21 | 175.14 | 172.75 | 174.08 | 603,430 | +0.27(+0.16%) |
Oct 31, 2016 | 172.61 | 174.21 | 171.70 | 173.81 | 392,717 | +2.08(+1.21%) |
Oct 28, 2016 | 171.56 | 173.90 | 170.95 | 171.72 | 255,608 | -0.17(-0.10%) |
Oct 27, 2016 | 174.29 | 174.77 | 171.37 | 171.89 | 541,256 | -1.97(-1.13%) |
Oct 26, 2016 | 171.80 | 174.84 | 171.48 | 173.87 | 576,689 | +1.59(+0.92%) |
Oct 25, 2016 | 168.41 | 172.44 | 167.55 | 172.28 | 617,399 | +6.48(+3.91%) |
Oct 24, 2016 | 166.46 | 166.46 | 164.61 | 165.80 | 321,359 | +1.04(+0.63%) |
Oct 21, 2016 | 163.78 | 164.87 | 163.21 | 164.75 | 222,537 | +0.27(+0.17%) |
Oct 20, 2016 | 166.73 | 166.73 | 164.31 | 164.48 | 159,881 | -2.58(-1.54%) |
Oct 19, 2016 | 167.26 | 167.26 | 165.69 | 167.06 | 260,323 | +0.24(+0.14%) |
Oct 18, 2016 | 167.75 | 167.97 | 166.80 | 166.82 | 175,907 | -0.19(-0.11%) |
Oct 17, 2016 | 165.82 | 167.38 | 165.51 | 167.01 | 274,135 | +0.94(+0.57%) |
Oct 14, 2016 | 165.61 | 166.52 | 164.91 | 166.07 | 263,601 | +0.92(+0.56%) |
Oct 13, 2016 | 163.47 | 165.65 | 162.79 | 165.15 | 229,028 | +1.33(+0.81%) |
Oct 12, 2016 | 163.24 | 164.29 | 162.65 | 163.81 | 213,963 | +1.38(+0.85%) |
Oct 11, 2016 | 162.93 | 164.48 | 162.07 | 162.43 | 221,694 | -1.03(-0.63%) |
Oct 10, 2016 | 162.72 | 164.07 | 161.78 | 163.47 | 160,612 | +1.37(+0.84%) |
Oct 07, 2016 | 158.09 | 162.83 | 157.78 | 162.10 | 457,274 | +4.76(+3.02%) |
Oct 06, 2016 | 158.65 | 158.79 | 156.32 | 157.34 | 570,655 | -1.19(-0.75%) |
Oct 05, 2016 | 163.74 | 163.77 | 158.35 | 158.53 | 432,315 | -3.84(-2.36%) |
Oct 04, 2016 | 161.47 | 163.16 | 158.73 | 162.36 | 436,502 | +1.68(+1.05%) |
Oct 03, 2016 | 162.27 | 162.51 | 160.40 | 160.68 | 267,943 | -1.55(-0.96%) |
Sep 30, 2016 | 162.60 | 162.93 | 161.90 | 162.24 | 443,896 | -0.37(-0.23%) |
Sep 29, 2016 | 164.57 | 164.89 | 162.53 | 162.60 | 278,287 | -2.33(-1.41%) |
Sep 28, 2016 | 164.38 | 165.10 | 162.96 | 164.93 | 294,814 | +1.31(+0.80%) |
Sep 27, 2016 | 163.16 | 164.06 | 162.57 | 163.63 | 306,070 | +0.10(+0.06%) |
Sep 26, 2016 | 163.40 | 164.51 | 162.94 | 163.53 | 332,188 | -0.67(-0.41%) |
Sep 23, 2016 | 165.76 | 166.17 | 164.20 | 164.20 | 348,115 | -2.46(-1.48%) |
Sep 22, 2016 | 165.47 | 167.09 | 165.47 | 166.66 | 213,951 | +1.25(+0.75%) |
Sep 21, 2016 | 163.83 | 165.53 | 163.66 | 165.41 | 171,223 | +2.05(+1.25%) |
Sep 20, 2016 | 162.72 | 164.06 | 162.72 | 163.36 | 244,827 | +0.74(+0.45%) |
Sep 19, 2016 | 161.05 | 163.10 | 161.05 | 162.63 | 175,590 | +1.90(+1.18%) |
Sep 16, 2016 | 161.51 | 162.29 | 160.63 | 160.73 | 438,295 | -1.95(-1.20%) |
Sep 15, 2016 | 161.59 | 162.94 | 161.07 | 162.68 | 218,703 | +1.36(+0.84%) |
Sep 14, 2016 | 162.64 | 162.88 | 161.28 | 161.32 | 266,608 | -1.02(-0.63%) |
Sep 13, 2016 | 161.80 | 162.82 | 161.01 | 162.35 | 216,297 | -0.69(-0.42%) |
Sep 12, 2016 | 161.16 | 163.62 | 160.34 | 163.04 | 250,919 | +1.37(+0.84%) |
Sep 09, 2016 | 164.02 | 164.51 | 161.65 | 161.67 | 263,084 | -3.36(-2.03%) |
Sep 08, 2016 | 166.53 | 166.66 | 164.98 | 165.03 | 214,817 | -1.57(-0.94%) |
Sep 07, 2016 | 164.13 | 166.61 | 163.65 | 166.60 | 284,902 | +1.97(+1.20%) |
Sep 06, 2016 | 164.51 | 165.04 | 163.39 | 164.63 | 261,151 | +0.12(+0.07%) |
Sep 02, 2016 | 164.52 | 164.51 | 164.51 | 164.51 | 212,762 | +1.01(+0.62%) |