Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 165.24 | 165.48 | 164.70 | 164.75 | 5,544,428 | +0.18(+0.11%) |
Nov 29, 2016 | 164.26 | 164.77 | 164.13 | 164.57 | 2,630,115 | +0.35(+0.21%) |
Nov 28, 2016 | 164.35 | 164.59 | 163.99 | 164.22 | 3,666,598 | -0.45(-0.27%) |
Nov 25, 2016 | 164.48 | 164.70 | 164.39 | 164.66 | 1,797,364 | +0.61(+0.37%) |
Nov 23, 2016 | 164.05 | 164.05 | 164.05 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.48 | 163.76 | 163.04 | 163.56 | 3,200,974 | +0.59(+0.36%) |
Nov 21, 2016 | 162.58 | 163.04 | 162.34 | 162.98 | 3,479,596 | +0.76(+0.47%) |
Nov 18, 2016 | 162.60 | 162.65 | 162.10 | 162.22 | 5,064,314 | -0.26(-0.16%) |
Nov 17, 2016 | 162.30 | 162.51 | 162.00 | 162.48 | 4,904,863 | +0.28(+0.17%) |
Nov 16, 2016 | 162.05 | 162.38 | 161.82 | 162.21 | 4,028,066 | -0.31(-0.19%) |
Nov 15, 2016 | 162.02 | 162.53 | 161.49 | 162.52 | 4,367,663 | +0.49(+0.30%) |
Nov 14, 2016 | 162.32 | 162.56 | 161.54 | 162.03 | 5,587,301 | +0.26(+0.16%) |
Nov 11, 2016 | 161.32 | 161.91 | 160.86 | 161.77 | 5,829,601 | +0.29(+0.18%) |
Nov 10, 2016 | 160.36 | 162.07 | 159.95 | 161.48 | 10,181,352 | +1.86(+1.17%) |
Nov 09, 2016 | 156.16 | 160.12 | 156.00 | 159.62 | 9,730,166 | +2.21(+1.41%) |
Nov 08, 2016 | 156.39 | 157.97 | 156.24 | 157.40 | 3,999,185 | +0.88(+0.56%) |
Nov 07, 2016 | 155.51 | 156.60 | 155.40 | 156.53 | 3,955,909 | +3.13(+2.04%) |
Nov 04, 2016 | 153.74 | 154.22 | 153.34 | 153.39 | 5,053,360 | -0.34(-0.22%) |
Nov 03, 2016 | 154.24 | 154.41 | 153.51 | 153.74 | 2,291,499 | -0.21(-0.13%) |
Nov 02, 2016 | 154.21 | 154.68 | 153.69 | 153.94 | 4,129,595 | -0.66(-0.43%) |
Nov 01, 2016 | 155.81 | 155.81 | 153.76 | 154.60 | 4,220,015 | -0.90(-0.58%) |
Oct 31, 2016 | 155.86 | 155.96 | 155.40 | 155.51 | 1,648,665 | -0.16(-0.10%) |
Oct 28, 2016 | 156.06 | 156.49 | 155.08 | 155.67 | 4,341,607 | -0.15(-0.09%) |
Oct 27, 2016 | 156.48 | 156.52 | 155.56 | 155.81 | 2,352,803 | -0.21(-0.13%) |
Oct 26, 2016 | 155.02 | 156.32 | 154.80 | 156.02 | 6,261,922 | +0.25(+0.16%) |
Oct 25, 2016 | 156.06 | 156.36 | 155.57 | 155.77 | 3,904,098 | -0.41(-0.26%) |
Oct 24, 2016 | 156.53 | 156.65 | 155.92 | 156.18 | 2,218,484 | +0.63(+0.41%) |
Oct 21, 2016 | 155.02 | 155.75 | 154.72 | 155.55 | 6,533,036 | -0.12(-0.08%) |
Oct 20, 2016 | 155.82 | 156.45 | 155.39 | 155.67 | 2,751,811 | -0.39(-0.25%) |
Oct 19, 2016 | 155.93 | 156.41 | 155.69 | 156.06 | 1,753,146 | +0.54(+0.35%) |
Oct 18, 2016 | 156.01 | 156.15 | 155.31 | 155.52 | 2,006,707 | +0.56(+0.36%) |
Oct 17, 2016 | 155.35 | 155.64 | 154.73 | 154.97 | 2,100,118 | -0.49(-0.31%) |
Oct 14, 2016 | 156.06 | 156.46 | 155.39 | 155.45 | 3,146,552 | +0.39(+0.25%) |
Oct 13, 2016 | 154.46 | 155.39 | 153.86 | 155.07 | 4,034,846 | -0.45(-0.29%) |
Oct 12, 2016 | 155.21 | 155.89 | 154.91 | 155.52 | 2,235,703 | +0.15(+0.09%) |
Oct 11, 2016 | 156.80 | 156.83 | 154.73 | 155.38 | 4,606,233 | -1.65(-1.05%) |
Oct 10, 2016 | 156.25 | 157.65 | 156.96 | 157.02 | 2,191,313 | +0.77(+0.49%) |
Oct 07, 2016 | 156.75 | 156.91 | 155.48 | 156.25 | 2,947,829 | -0.26(-0.16%) |
Oct 06, 2016 | 156.35 | 156.70 | 155.61 | 156.51 | 2,759,620 | -0.12(-0.08%) |
Oct 05, 2016 | 156.20 | 156.94 | 156.16 | 156.63 | 2,119,616 | +1.01(+0.65%) |
Oct 04, 2016 | 156.59 | 156.86 | 155.15 | 155.62 | 3,277,774 | -0.72(-0.46%) |
Oct 03, 2016 | 156.33 | 156.55 | 155.87 | 156.34 | 2,318,039 | -0.40(-0.25%) |
Sep 30, 2016 | 156.17 | 157.29 | 156.04 | 156.73 | 5,071,525 | +1.34(+0.86%) |
Sep 29, 2016 | 156.77 | 157.28 | 154.91 | 155.39 | 3,935,853 | -1.61(-1.03%) |
Sep 28, 2016 | 156.37 | 157.12 | 155.65 | 157.01 | 7,242,938 | +0.94(+0.60%) |
Sep 27, 2016 | 154.84 | 156.18 | 154.56 | 156.06 | 4,330,236 | +1.07(+0.69%) |
Sep 26, 2016 | 155.64 | 155.68 | 154.84 | 154.99 | 3,078,459 | -1.43(-0.92%) |
Sep 23, 2016 | 157.27 | 157.37 | 156.31 | 156.42 | 2,030,941 | -1.06(-0.67%) |
Sep 22, 2016 | 157.49 | 158.00 | 157.19 | 157.49 | 2,709,633 | +0.86(+0.55%) |
Sep 21, 2016 | 155.77 | 156.78 | 155.17 | 156.63 | 5,243,758 | +1.38(+0.89%) |
Sep 20, 2016 | 155.90 | 156.10 | 155.23 | 155.25 | 2,329,782 | +0.06(+0.04%) |
Sep 19, 2016 | 155.96 | 156.34 | 154.92 | 155.19 | 2,634,984 | +0.01(+0.01%) |
Sep 16, 2016 | 155.63 | 155.63 | 154.72 | 155.18 | 3,317,050 | -0.80(-0.51%) |
Sep 15, 2016 | 154.37 | 156.29 | 154.25 | 155.98 | 4,657,112 | +1.57(+1.01%) |
Sep 14, 2016 | 154.77 | 155.54 | 154.06 | 154.42 | 3,493,311 | -0.32(-0.20%) |
Sep 13, 2016 | 155.81 | 156.03 | 154.37 | 154.73 | 8,736,824 | -2.14(-1.36%) |
Sep 12, 2016 | 154.12 | 157.16 | 153.99 | 156.87 | 8,244,813 | +2.05(+1.32%) |
Sep 09, 2016 | 157.10 | 157.26 | 154.83 | 154.83 | 9,631,235 | -3.35(-2.12%) |
Sep 08, 2016 | 158.05 | 158.42 | 157.88 | 158.17 | 2,605,513 | -0.43(-0.27%) |
Sep 07, 2016 | 158.64 | 158.67 | 158.14 | 158.60 | 2,107,419 | +0.00(+0.00%) |
Sep 06, 2016 | 158.42 | 158.75 | 157.86 | 158.60 | 2,514,922 | +0.39(+0.25%) |
Sep 02, 2016 | 158.28 | 158.21 | 158.21 | 158.21 | 3,099,710 | +0.65(+0.41%) |