Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 194.75 | 194.89 | 193.51 | 193.51 | 7,153,803 | -0.58(-0.30%) |
Nov 29, 2016 | 193.76 | 194.56 | 193.43 | 194.09 | 4,086,438 | +0.32(+0.16%) |
Nov 28, 2016 | 194.30 | 194.58 | 193.60 | 193.78 | 5,518,662 | -0.86(-0.44%) |
Nov 25, 2016 | 194.24 | 194.64 | 194.18 | 194.63 | 2,118,717 | +0.71(+0.36%) |
Nov 23, 2016 | 193.93 | 193.93 | 193.93 | 0 | +0.21(+0.11%) | |
Nov 22, 2016 | 193.75 | 193.97 | 193.04 | 193.72 | 3,505,587 | +0.32(+0.17%) |
Nov 21, 2016 | 192.54 | 193.44 | 192.41 | 193.39 | 3,641,988 | +1.40(+0.73%) |
Nov 18, 2016 | 192.45 | 192.63 | 191.77 | 192.00 | 5,235,087 | -0.38(-0.20%) |
Nov 17, 2016 | 191.59 | 192.45 | 191.45 | 192.38 | 6,582,075 | +0.86(+0.45%) |
Nov 16, 2016 | 191.11 | 191.64 | 191.02 | 191.51 | 4,863,569 | -0.24(-0.13%) |
Nov 15, 2016 | 190.69 | 191.76 | 190.45 | 191.76 | 6,073,071 | +1.51(+0.79%) |
Nov 14, 2016 | 190.75 | 190.87 | 189.51 | 190.25 | 4,290,182 | +0.05(+0.03%) |
Nov 11, 2016 | 189.84 | 190.36 | 189.16 | 190.20 | 8,429,460 | -0.34(-0.18%) |
Nov 10, 2016 | 190.16 | 191.78 | 189.08 | 190.54 | 9,315,014 | +0.38(+0.20%) |
Nov 09, 2016 | 186.51 | 190.73 | 186.47 | 190.16 | 11,226,501 | +2.08(+1.11%) |
Nov 08, 2016 | 186.87 | 188.68 | 186.59 | 188.08 | 7,347,279 | +0.86(+0.46%) |
Nov 07, 2016 | 185.76 | 187.28 | 185.62 | 187.22 | 9,618,963 | +4.06(+2.22%) |
Nov 04, 2016 | 183.52 | 184.38 | 183.07 | 183.16 | 4,501,949 | -0.31(-0.17%) |
Nov 03, 2016 | 184.47 | 184.68 | 183.13 | 183.46 | 4,281,762 | -0.77(-0.42%) |
Nov 02, 2016 | 185.08 | 185.44 | 183.80 | 184.23 | 4,339,221 | -1.16(-0.63%) |
Nov 01, 2016 | 187.05 | 187.09 | 184.13 | 185.39 | 9,249,364 | -1.28(-0.68%) |
Oct 31, 2016 | 187.08 | 187.28 | 186.56 | 186.67 | 4,881,880 | -0.05(-0.03%) |
Oct 28, 2016 | 187.23 | 187.93 | 186.00 | 186.72 | 4,442,435 | -0.55(-0.29%) |
Oct 27, 2016 | 188.52 | 188.54 | 187.20 | 187.27 | 3,299,473 | -0.52(-0.27%) |
Oct 26, 2016 | 187.30 | 188.37 | 187.08 | 187.78 | 2,863,474 | -0.39(-0.21%) |
Oct 25, 2016 | 188.60 | 188.86 | 187.99 | 188.18 | 2,506,200 | -0.60(-0.32%) |
Oct 24, 2016 | 188.88 | 189.15 | 188.42 | 188.78 | 2,607,474 | +0.83(+0.44%) |
Oct 21, 2016 | 187.10 | 188.07 | 186.93 | 187.95 | 2,549,818 | +0.09(+0.05%) |
Oct 20, 2016 | 187.90 | 188.47 | 187.23 | 187.86 | 2,884,371 | -0.32(-0.17%) |
Oct 19, 2016 | 187.99 | 188.55 | 187.65 | 188.19 | 3,111,716 | +0.46(+0.25%) |
Oct 18, 2016 | 188.20 | 188.25 | 187.37 | 187.72 | 1,834,720 | +1.15(+0.62%) |
Oct 17, 2016 | 187.19 | 187.46 | 186.40 | 186.57 | 3,357,463 | -0.62(-0.33%) |
Oct 14, 2016 | 188.15 | 188.61 | 187.16 | 187.19 | 4,250,984 | +0.02(+0.01%) |
Oct 13, 2016 | 186.37 | 187.65 | 185.55 | 187.17 | 5,112,166 | -0.58(-0.31%) |
Oct 12, 2016 | 187.65 | 188.27 | 187.13 | 187.75 | 2,764,783 | +0.24(+0.13%) |
Oct 11, 2016 | 189.45 | 189.51 | 186.75 | 187.51 | 4,562,528 | -2.34(-1.23%) |
Oct 10, 2016 | 188.90 | 190.37 | 189.75 | 189.85 | 3,024,960 | +0.95(+0.50%) |
Oct 07, 2016 | 189.85 | 190.06 | 188.16 | 188.90 | 8,837,453 | -0.74(-0.39%) |
Oct 06, 2016 | 189.20 | 189.78 | 188.65 | 189.65 | 2,790,020 | +0.18(+0.10%) |
Oct 05, 2016 | 189.22 | 189.86 | 189.17 | 189.46 | 3,274,697 | +0.83(+0.44%) |
Oct 04, 2016 | 189.70 | 189.91 | 188.01 | 188.63 | 3,798,262 | -0.83(-0.44%) |
Oct 03, 2016 | 189.58 | 189.79 | 188.91 | 189.46 | 5,442,040 | -0.59(-0.31%) |
Sep 30, 2016 | 189.45 | 190.74 | 189.21 | 190.05 | 4,524,589 | +1.41(+0.75%) |
Sep 29, 2016 | 190.12 | 190.52 | 188.06 | 188.63 | 4,469,354 | -1.71(-0.90%) |
Sep 28, 2016 | 189.62 | 190.46 | 188.64 | 190.34 | 2,449,629 | +1.00(+0.53%) |
Sep 27, 2016 | 188.04 | 189.47 | 187.67 | 189.35 | 3,722,115 | +1.14(+0.61%) |
Sep 26, 2016 | 188.90 | 189.09 | 188.02 | 188.20 | 3,460,557 | -1.57(-0.83%) |
Sep 23, 2016 | 190.39 | 190.52 | 189.67 | 189.77 | 2,857,968 | -1.00(-0.52%) |
Sep 22, 2016 | 190.65 | 191.10 | 190.39 | 190.77 | 5,011,148 | +1.16(+0.61%) |
Sep 21, 2016 | 188.21 | 189.78 | 187.52 | 189.61 | 4,730,358 | +2.09(+1.12%) |
Sep 20, 2016 | 188.35 | 188.52 | 187.46 | 187.51 | 2,307,745 | +0.02(+0.01%) |
Sep 19, 2016 | 188.16 | 188.78 | 187.16 | 187.50 | 2,403,884 | +0.09(+0.05%) |
Sep 16, 2016 | 187.54 | 187.73 | 186.75 | 187.40 | 5,827,344 | -0.78(-0.42%) |
Sep 15, 2016 | 186.12 | 188.57 | 185.96 | 188.18 | 3,930,756 | +1.89(+1.01%) |
Sep 14, 2016 | 186.45 | 187.67 | 185.74 | 186.30 | 4,860,423 | -0.10(-0.06%) |
Sep 13, 2016 | 187.78 | 188.05 | 185.78 | 186.40 | 7,496,482 | -2.75(-1.45%) |
Sep 12, 2016 | 185.64 | 189.52 | 185.59 | 189.15 | 5,881,279 | +2.69(+1.44%) |
Sep 09, 2016 | 189.70 | 189.71 | 186.41 | 186.46 | 8,439,531 | -4.58(-2.40%) |
Sep 08, 2016 | 191.11 | 191.40 | 190.71 | 191.04 | 3,495,664 | -0.45(-0.24%) |
Sep 07, 2016 | 191.31 | 191.62 | 190.84 | 191.49 | 4,220,503 | -0.03(-0.02%) |
Sep 06, 2016 | 191.16 | 191.53 | 190.44 | 191.53 | 3,866,023 | +0.64(+0.34%) |
Sep 02, 2016 | 190.95 | 190.89 | 190.89 | 190.89 | 2,647,834 | +0.83(+0.44%) |