Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 224.70 | 232.47 | 219.18 | 228.00 | 631 | +7.47(+3.39%) |
Nov 29, 2016 | 221.22 | 228.00 | 216.00 | 220.53 | 534 | +1.53(+0.70%) |
Nov 28, 2016 | 234.00 | 234.00 | 212.73 | 219.00 | 944 | -6.69(-2.96%) |
Nov 25, 2016 | 215.25 | 225.69 | 213.00 | 225.69 | 381 | +6.72(+3.07%) |
Nov 23, 2016 | 218.97 | 218.97 | 218.97 | 0 | +0.15(+0.07%) | |
Nov 22, 2016 | 214.86 | 219.00 | 201.00 | 218.82 | 736 | +0.90(+0.41%) |
Nov 21, 2016 | 219.03 | 221.46 | 207.30 | 217.92 | 442 | -1.05(-0.48%) |
Nov 18, 2016 | 224.70 | 228.00 | 210.63 | 218.97 | 356 | -2.67(-1.20%) |
Nov 17, 2016 | 230.70 | 231.00 | 209.91 | 221.64 | 652 | -6.09(-2.67%) |
Nov 16, 2016 | 224.70 | 231.00 | 219.00 | 227.73 | 859 | +5.52(+2.48%) |
Nov 15, 2016 | 225.03 | 227.91 | 216.00 | 222.21 | 358 | +0.15(+0.07%) |
Nov 14, 2016 | 222.00 | 222.06 | 213.27 | 222.06 | 589 | +3.09(+1.41%) |
Nov 11, 2016 | 191.97 | 219.00 | 189.03 | 218.97 | 1,358 | +27.57(+14.40%) |
Nov 10, 2016 | 204.00 | 204.00 | 186.66 | 191.40 | 810 | -3.60(-1.85%) |
Nov 09, 2016 | 186.75 | 204.30 | 186.00 | 195.00 | 845 | +1.50(+0.78%) |
Nov 08, 2016 | 189.00 | 195.63 | 186.00 | 193.50 | 207 | +2.61(+1.37%) |
Nov 07, 2016 | 195.00 | 195.00 | 183.93 | 190.89 | 500 | -4.50(-2.30%) |
Nov 04, 2016 | 183.00 | 199.50 | 183.00 | 195.39 | 798 | +16.08(+8.97%) |
Nov 03, 2016 | 195.60 | 195.60 | 177.00 | 179.31 | 1,009 | -18.69(-9.44%) |
Nov 02, 2016 | 203.97 | 205.44 | 197.85 | 198.00 | 513 | -6.09(-2.98%) |
Nov 01, 2016 | 207.93 | 207.93 | 198.00 | 204.09 | 534 | -1.83(-0.89%) |
Oct 31, 2016 | 204.15 | 210.00 | 204.15 | 205.92 | 949 | -9.84(-4.56%) |
Oct 28, 2016 | 215.97 | 215.97 | 213.00 | 215.76 | 476 | -3.30(-1.51%) |
Oct 27, 2016 | 224.76 | 228.12 | 221.67 | 219.06 | 450 | -2.97(-1.34%) |
Oct 26, 2016 | 228.06 | 234.00 | 219.96 | 222.03 | 549 | -6.33(-2.77%) |
Oct 25, 2016 | 227.01 | 234.00 | 225.00 | 228.36 | 640 | +2.88(+1.28%) |
Oct 24, 2016 | 227.67 | 234.00 | 224.58 | 225.48 | 411 | +3.15(+1.42%) |
Oct 21, 2016 | 219.00 | 233.55 | 217.56 | 222.33 | 412 | -1.65(-0.74%) |
Oct 20, 2016 | 219.03 | 225.00 | 210.36 | 223.98 | 492 | +8.64(+4.01%) |
Oct 19, 2016 | 212.37 | 215.40 | 204.00 | 215.34 | 750 | +5.28(+2.51%) |
Oct 18, 2016 | 217.50 | 224.40 | 208.50 | 210.06 | 1,326 | -6.93(-3.19%) |
Oct 17, 2016 | 222.03 | 231.00 | 213.72 | 216.99 | 728 | -5.04(-2.27%) |
Oct 14, 2016 | 225.30 | 237.30 | 222.00 | 222.03 | 571 | -3.33(-1.48%) |
Oct 13, 2016 | 225.81 | 233.85 | 225.00 | 225.36 | 453 | -8.10(-3.47%) |
Oct 12, 2016 | 229.20 | 239.46 | 225.00 | 233.46 | 243 | +8.43(+3.75%) |
Oct 11, 2016 | 239.97 | 239.97 | 222.69 | 225.03 | 356 | -15.87(-6.59%) |
Oct 10, 2016 | 242.37 | 242.37 | 237.00 | 240.90 | 274 | -0.51(-0.21%) |
Oct 07, 2016 | 238.80 | 241.47 | 234.72 | 241.41 | 366 | +4.32(+1.82%) |
Oct 06, 2016 | 243.03 | 246.00 | 237.00 | 237.09 | 721 | -8.46(-3.45%) |
Oct 05, 2016 | 242.67 | 253.53 | 240.27 | 245.55 | 763 | +7.50(+3.15%) |
Oct 04, 2016 | 240.00 | 247.29 | 234.00 | 238.05 | 972 | -1.92(-0.80%) |
Oct 03, 2016 | 225.00 | 240.00 | 225.00 | 239.97 | 860 | +17.91(+8.07%) |
Sep 30, 2016 | 233.97 | 236.07 | 210.00 | 222.06 | 1,754 | -5.94(-2.61%) |
Sep 29, 2016 | 236.97 | 240.00 | 225.00 | 228.00 | 2,494 | -9.99(-4.20%) |
Sep 28, 2016 | 225.03 | 240.00 | 225.03 | 237.99 | 1,060 | +11.76(+5.20%) |
Sep 27, 2016 | 252.00 | 254.94 | 223.65 | 226.23 | 2,512 | -18.66(-7.62%) |
Sep 26, 2016 | 267.03 | 272.52 | 240.90 | 244.89 | 3,042 | -19.41(-7.34%) |
Sep 23, 2016 | 269.67 | 275.31 | 264.30 | 264.30 | 801 | -2.67(-1.00%) |
Sep 22, 2016 | 264.78 | 272.58 | 264.00 | 266.97 | 1,530 | -0.03(-0.01%) |
Sep 21, 2016 | 264.00 | 276.00 | 264.00 | 267.00 | 804 | +2.97(+1.12%) |
Sep 20, 2016 | 271.50 | 272.40 | 261.00 | 264.03 | 603 | +2.97(+1.14%) |
Sep 19, 2016 | 264.00 | 272.64 | 260.97 | 261.06 | 544 | -5.91(-2.21%) |
Sep 16, 2016 | 276.00 | 276.00 | 261.00 | 266.97 | 645 | -4.20(-1.55%) |
Sep 15, 2016 | 266.97 | 276.00 | 261.00 | 271.17 | 560 | +8.43(+3.21%) |
Sep 14, 2016 | 268.35 | 272.40 | 258.60 | 262.74 | 586 | +4.71(+1.83%) |
Sep 13, 2016 | 264.00 | 275.52 | 255.78 | 258.03 | 492 | -11.94(-4.42%) |
Sep 12, 2016 | 263.97 | 282.00 | 250.50 | 269.97 | 463 | +8.94(+3.42%) |
Sep 09, 2016 | 276.03 | 276.03 | 258.00 | 261.03 | 542 | -12.09(-4.43%) |
Sep 08, 2016 | 275.97 | 292.41 | 264.00 | 273.12 | 2,641 | +0.09(+0.03%) |
Sep 07, 2016 | 260.97 | 276.00 | 260.97 | 273.03 | 1,394 | +15.48(+6.01%) |
Sep 06, 2016 | 252.03 | 262.50 | 252.03 | 257.55 | 603 | +2.58(+1.01%) |
Sep 02, 2016 | 261.00 | 254.97 | 254.97 | 254.97 | 304 | -2.88(-1.12%) |