Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 193.46 | 193.46 | 181.21 | 184.43 | 95,371 | -22.29(-10.78%) |
Nov 29, 2016 | 207.20 | 210.90 | 205.28 | 206.72 | 25,937 | +5.04(+2.50%) |
Nov 28, 2016 | 194.65 | 202.16 | 194.60 | 201.68 | 15,641 | +5.61(+2.86%) |
Nov 25, 2016 | 196.36 | 198.07 | 195.65 | 196.08 | 5,408 | +1.52(+0.78%) |
Nov 23, 2016 | 194.56 | 194.56 | 194.56 | 0 | -1.85(-0.94%) | |
Nov 22, 2016 | 196.17 | 200.83 | 193.99 | 196.41 | 21,210 | +0.19(+0.10%) |
Nov 21, 2016 | 199.74 | 200.21 | 195.55 | 196.22 | 22,802 | -9.41(-4.58%) |
Nov 18, 2016 | 205.82 | 207.94 | 203.67 | 205.63 | 13,358 | -1.95(-0.94%) |
Nov 17, 2016 | 201.68 | 208.38 | 199.02 | 207.58 | 26,554 | +2.47(+1.20%) |
Nov 16, 2016 | 203.35 | 206.15 | 200.54 | 205.11 | 36,475 | +2.90(+1.43%) |
Nov 15, 2016 | 210.90 | 210.90 | 201.87 | 202.21 | 36,149 | -11.74(-5.49%) |
Nov 14, 2016 | 216.61 | 220.17 | 213.80 | 213.94 | 9,834 | -2.04(-0.95%) |
Nov 11, 2016 | 211.76 | 219.65 | 211.43 | 215.99 | 25,228 | +6.69(+3.20%) |
Nov 10, 2016 | 211.52 | 212.31 | 205.77 | 209.30 | 31,157 | -1.32(-0.63%) |
Nov 09, 2016 | 218.41 | 221.68 | 207.99 | 210.62 | 39,863 | -7.60(-3.48%) |
Nov 08, 2016 | 220.60 | 222.12 | 215.61 | 218.22 | 27,404 | -0.85(-0.39%) |
Nov 07, 2016 | 222.88 | 222.88 | 218.84 | 219.08 | 24,499 | -9.71(-4.24%) |
Nov 04, 2016 | 228.20 | 231.43 | 224.78 | 228.78 | 18,156 | +2.15(+0.95%) |
Nov 03, 2016 | 228.06 | 230.53 | 225.44 | 226.63 | 15,538 | -1.76(-0.77%) |
Nov 02, 2016 | 228.11 | 233.42 | 226.18 | 228.39 | 56,919 | +4.94(+2.21%) |
Nov 01, 2016 | 220.74 | 228.21 | 219.22 | 223.45 | 22,683 | -0.19(-0.08%) |
Oct 31, 2016 | 220.55 | 224.32 | 218.37 | 223.64 | 25,759 | +5.08(+2.33%) |
Oct 28, 2016 | 216.04 | 220.50 | 211.24 | 218.56 | 47,147 | +2.90(+1.34%) |
Oct 27, 2016 | 213.09 | 215.85 | 211.81 | 215.66 | 16,410 | +1.19(+0.55%) |
Oct 26, 2016 | 218.56 | 219.79 | 212.61 | 214.47 | 28,310 | -0.76(-0.35%) |
Oct 25, 2016 | 212.95 | 215.56 | 208.38 | 215.23 | 16,044 | +2.85(+1.34%) |
Oct 24, 2016 | 211.28 | 216.89 | 210.29 | 212.38 | 24,608 | +1.24(+0.59%) |
Oct 21, 2016 | 210.81 | 213.85 | 210.74 | 211.14 | 15,452 | +2.71(+1.30%) |
Oct 20, 2016 | 209.86 | 212.66 | 206.96 | 208.43 | 24,524 | +0.52(+0.25%) |
Oct 19, 2016 | 210.52 | 210.76 | 204.82 | 207.91 | 30,670 | -6.13(-2.86%) |
Oct 18, 2016 | 211.66 | 215.94 | 210.43 | 214.04 | 9,019 | -1.66(-0.77%) |
Oct 17, 2016 | 213.99 | 217.84 | 212.38 | 215.70 | 14,374 | +2.19(+1.02%) |
Oct 14, 2016 | 209.76 | 213.94 | 207.75 | 213.52 | 19,862 | +1.95(+0.92%) |
Oct 13, 2016 | 211.52 | 216.65 | 209.57 | 211.57 | 28,755 | +2.28(+1.09%) |
Oct 12, 2016 | 208.72 | 212.26 | 207.58 | 209.29 | 17,268 | +1.90(+0.92%) |
Oct 11, 2016 | 204.06 | 209.15 | 203.16 | 207.39 | 24,289 | +4.99(+2.47%) |
Oct 10, 2016 | 206.20 | 206.20 | 200.92 | 202.40 | 22,702 | -7.13(-3.40%) |
Oct 07, 2016 | 206.15 | 210.76 | 205.68 | 209.53 | 26,608 | +2.23(+1.08%) |
Oct 06, 2016 | 206.77 | 210.76 | 205.11 | 207.29 | 25,868 | -0.71(-0.34%) |
Oct 05, 2016 | 209.72 | 210.21 | 206.10 | 208.00 | 33,297 | -6.46(-3.01%) |
Oct 04, 2016 | 209.48 | 216.17 | 209.37 | 214.47 | 21,426 | +4.18(+1.99%) |
Oct 03, 2016 | 209.62 | 213.28 | 209.40 | 210.29 | 11,874 | +0.81(+0.39%) |
Sep 30, 2016 | 212.04 | 214.94 | 207.29 | 209.48 | 21,666 | -5.32(-2.48%) |
Sep 29, 2016 | 215.47 | 219.12 | 210.71 | 214.80 | 28,763 | -0.38(-0.18%) |
Sep 28, 2016 | 234.05 | 237.14 | 214.68 | 215.18 | 49,663 | -21.05(-8.91%) |
Sep 27, 2016 | 237.28 | 241.41 | 235.39 | 236.23 | 23,068 | +2.23(+0.95%) |
Sep 26, 2016 | 230.77 | 234.00 | 227.73 | 234.00 | 13,657 | +2.56(+1.11%) |
Sep 23, 2016 | 227.82 | 233.81 | 223.69 | 231.44 | 18,988 | +5.90(+2.62%) |
Sep 22, 2016 | 223.40 | 225.73 | 219.93 | 225.54 | 10,979 | -1.47(-0.65%) |
Sep 21, 2016 | 231.81 | 233.90 | 226.68 | 227.01 | 23,149 | -10.17(-4.29%) |
Sep 20, 2016 | 233.81 | 237.23 | 231.34 | 237.18 | 12,212 | +3.80(+1.63%) |
Sep 19, 2016 | 228.77 | 233.38 | 228.21 | 233.38 | 27,793 | +0.38(+0.16%) |
Sep 16, 2016 | 234.38 | 235.28 | 231.43 | 233.00 | 22,353 | +3.75(+1.64%) |
Sep 15, 2016 | 232.86 | 233.71 | 225.87 | 229.25 | 18,779 | -5.04(-2.15%) |
Sep 14, 2016 | 229.53 | 235.76 | 224.59 | 234.28 | 27,702 | +5.61(+2.45%) |
Sep 13, 2016 | 220.50 | 230.25 | 220.50 | 228.68 | 49,478 | +12.50(+5.78%) |
Sep 12, 2016 | 223.16 | 223.97 | 214.32 | 216.18 | 29,111 | -3.85(-1.75%) |
Sep 09, 2016 | 211.24 | 220.03 | 211.05 | 220.03 | 28,583 | +11.88(+5.71%) |
Sep 08, 2016 | 213.85 | 215.13 | 207.20 | 208.15 | 37,677 | -7.46(-3.46%) |
Sep 07, 2016 | 215.85 | 217.70 | 214.71 | 215.61 | 15,276 | -1.57(-0.72%) |
Sep 06, 2016 | 222.74 | 222.74 | 216.84 | 217.18 | 18,325 | -6.89(-3.08%) |
Sep 02, 2016 | 224.69 | 224.07 | 224.07 | 224.07 | 11,741 | -4.42(-1.93%) |