Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 197.70 | 197.70 | 197.70 | 0 | -0.55(-0.28%) | |
Dec 29, 2016 | 199.55 | 199.70 | 196.30 | 198.25 | 8,411 | +0.00(+0.00%) |
Dec 28, 2016 | 198.70 | 199.35 | 195.65 | 198.25 | 13,354 | +0.15(+0.08%) |
Dec 27, 2016 | 200.20 | 200.50 | 198.00 | 198.10 | 27,865 | -3.90(-1.93%) |
Dec 23, 2016 | 202.00 | 202.00 | 202.00 | 0 | +3.50(+1.76%) | |
Dec 22, 2016 | 197.30 | 200.50 | 194.05 | 198.50 | 24,932 | -0.60(-0.30%) |
Dec 21, 2016 | 202.70 | 203.40 | 198.95 | 199.10 | 27,186 | -3.60(-1.78%) |
Dec 20, 2016 | 204.95 | 204.95 | 201.40 | 202.70 | 26,017 | -1.05(-0.52%) |
Dec 19, 2016 | 197.75 | 204.50 | 196.40 | 203.75 | 29,168 | +6.00(+3.03%) |
Dec 16, 2016 | 197.95 | 202.00 | 197.20 | 197.75 | 76,219 | -0.75(-0.38%) |
Dec 15, 2016 | 196.75 | 200.40 | 196.75 | 198.50 | 40,322 | +0.85(+0.43%) |
Dec 14, 2016 | 198.90 | 199.20 | 197.20 | 197.65 | 26,001 | -0.45(-0.23%) |
Dec 13, 2016 | 196.90 | 200.80 | 196.90 | 198.10 | 27,553 | +2.85(+1.46%) |
Dec 12, 2016 | 193.70 | 198.00 | 192.55 | 195.25 | 34,078 | +1.85(+0.96%) |
Dec 09, 2016 | 192.80 | 194.00 | 190.60 | 193.40 | 25,598 | +0.65(+0.34%) |
Dec 08, 2016 | 190.70 | 193.90 | 190.70 | 192.75 | 54,567 | +2.05(+1.07%) |
Dec 07, 2016 | 194.00 | 194.00 | 190.45 | 190.70 | 35,255 | -3.45(-1.78%) |
Dec 06, 2016 | 194.70 | 195.28 | 194.10 | 194.15 | 42,576 | +0.50(+0.26%) |
Dec 05, 2016 | 193.70 | 196.25 | 190.05 | 193.65 | 30,902 | +0.45(+0.23%) |
Dec 02, 2016 | 196.30 | 198.80 | 192.00 | 193.20 | 29,008 | -3.55(-1.80%) |
Dec 01, 2016 | 198.50 | 198.50 | 195.60 | 196.75 | 19,379 | +0.10(+0.05%) |
Nov 30, 2016 | 199.75 | 201.70 | 196.45 | 196.65 | 20,395 | -1.95(-0.98%) |
Nov 29, 2016 | 199.95 | 200.10 | 194.75 | 198.60 | 39,336 | -0.10(-0.05%) |
Nov 28, 2016 | 196.25 | 201.70 | 195.35 | 198.70 | 29,181 | +1.00(+0.51%) |
Nov 25, 2016 | 198.00 | 199.70 | 196.55 | 197.70 | 13,825 | -2.35(-1.17%) |
Nov 23, 2016 | 200.05 | 200.05 | 200.05 | 0 | -0.05(-0.02%) | |
Nov 22, 2016 | 197.80 | 201.10 | 195.50 | 200.10 | 38,212 | +3.10(+1.57%) |
Nov 21, 2016 | 198.80 | 200.40 | 194.40 | 197.00 | 30,627 | -0.50(-0.25%) |
Nov 18, 2016 | 200.45 | 200.65 | 195.78 | 197.50 | 52,240 | -1.85(-0.93%) |
Nov 17, 2016 | 205.20 | 205.20 | 198.72 | 199.35 | 35,030 | -4.45(-2.18%) |
Nov 16, 2016 | 201.00 | 209.35 | 199.65 | 203.80 | 54,133 | +1.65(+0.82%) |
Nov 15, 2016 | 200.00 | 202.90 | 195.95 | 202.15 | 47,163 | +2.10(+1.05%) |
Nov 14, 2016 | 200.50 | 202.50 | 196.43 | 200.05 | 61,937 | +0.05(+0.03%) |
Nov 11, 2016 | 188.80 | 200.00 | 188.80 | 200.00 | 78,588 | +11.00(+5.82%) |
Nov 10, 2016 | 183.70 | 200.00 | 183.70 | 189.00 | 42,305 | +7.40(+4.07%) |
Nov 09, 2016 | 172.10 | 184.50 | 172.10 | 181.60 | 22,952 | +8.60(+4.97%) |
Nov 08, 2016 | 170.75 | 175.40 | 167.40 | 173.00 | 15,574 | +2.10(+1.23%) |
Nov 07, 2016 | 169.10 | 172.65 | 166.85 | 170.90 | 18,888 | +4.30(+2.58%) |
Nov 04, 2016 | 166.85 | 167.95 | 166.10 | 166.60 | 14,699 | -0.60(-0.36%) |
Nov 03, 2016 | 168.00 | 169.75 | 166.45 | 167.20 | 18,285 | +0.40(+0.24%) |
Nov 02, 2016 | 166.80 | 168.55 | 166.10 | 166.80 | 14,035 | -0.05(-0.03%) |
Nov 01, 2016 | 168.43 | 169.60 | 166.45 | 166.85 | 18,524 | -1.75(-1.04%) |
Oct 31, 2016 | 166.03 | 169.40 | 166.03 | 168.60 | 11,668 | +2.10(+1.26%) |
Oct 28, 2016 | 166.55 | 167.50 | 166.05 | 166.50 | 23,151 | +0.20(+0.12%) |
Oct 27, 2016 | 167.90 | 169.00 | 166.20 | 166.30 | 12,730 | -1.15(-0.69%) |
Oct 26, 2016 | 166.00 | 167.80 | 165.80 | 167.45 | 17,718 | +1.20(+0.72%) |
Oct 25, 2016 | 165.45 | 166.65 | 164.42 | 166.25 | 13,417 | +0.45(+0.27%) |
Oct 24, 2016 | 165.65 | 166.60 | 164.70 | 165.80 | 13,286 | +1.50(+0.91%) |
Oct 21, 2016 | 163.25 | 164.80 | 163.00 | 164.30 | 17,571 | -0.20(-0.12%) |
Oct 20, 2016 | 166.00 | 166.00 | 164.05 | 164.50 | 26,240 | -1.30(-0.78%) |
Oct 19, 2016 | 166.40 | 166.40 | 164.75 | 165.80 | 8,754 | +0.15(+0.09%) |
Oct 18, 2016 | 166.75 | 166.75 | 165.25 | 165.65 | 24,555 | -0.30(-0.18%) |
Oct 17, 2016 | 167.20 | 167.20 | 165.60 | 165.95 | 24,980 | -1.06(-0.63%) |
Oct 14, 2016 | 165.99 | 167.21 | 165.13 | 167.01 | 14,875 | +1.72(+1.04%) |
Oct 13, 2016 | 167.00 | 167.20 | 165.00 | 165.29 | 27,560 | -2.07(-1.24%) |
Oct 12, 2016 | 167.00 | 168.62 | 166.55 | 167.36 | 45,447 | +0.37(+0.22%) |
Oct 11, 2016 | 168.22 | 168.74 | 165.57 | 166.99 | 32,551 | -1.70(-1.01%) |
Oct 10, 2016 | 167.30 | 170.75 | 166.96 | 168.69 | 39,329 | +2.54(+1.53%) |
Oct 07, 2016 | 165.13 | 167.15 | 164.90 | 166.15 | 51,769 | +0.23(+0.14%) |
Oct 06, 2016 | 162.99 | 165.95 | 162.12 | 165.92 | 28,374 | +2.92(+1.79%) |
Oct 05, 2016 | 163.52 | 165.45 | 162.15 | 163.00 | 28,336 | -0.74(-0.45%) |
Oct 04, 2016 | 163.10 | 164.88 | 161.01 | 163.74 | 17,373 | +0.74(+0.45%) |