Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 197.30 | 197.30 | 178.60 | 179.30 | 45,152 | -12.30(-6.42%) |
Nov 29, 2016 | 189.60 | 198.23 | 185.50 | 191.60 | 35,687 | +3.10(+1.64%) |
Nov 28, 2016 | 205.20 | 205.20 | 186.80 | 188.50 | 31,709 | -18.00(-8.72%) |
Nov 25, 2016 | 207.80 | 207.80 | 201.70 | 206.50 | 8,137 | +0.20(+0.10%) |
Nov 23, 2016 | 206.30 | 206.30 | 206.30 | 0 | -3.00(-1.43%) | |
Nov 22, 2016 | 229.00 | 229.40 | 207.30 | 209.30 | 26,862 | -18.70(-8.20%) |
Nov 21, 2016 | 225.90 | 228.90 | 220.80 | 228.00 | 29,688 | +2.80(+1.24%) |
Nov 18, 2016 | 220.60 | 229.90 | 220.60 | 225.20 | 22,242 | +4.90(+2.22%) |
Nov 17, 2016 | 210.70 | 224.10 | 210.40 | 220.30 | 25,852 | +0.80(+0.36%) |
Nov 16, 2016 | 220.60 | 229.70 | 215.90 | 219.50 | 39,130 | -3.70(-1.66%) |
Nov 15, 2016 | 225.70 | 228.10 | 217.30 | 223.20 | 52,030 | -3.70(-1.63%) |
Nov 14, 2016 | 222.40 | 231.10 | 219.00 | 226.90 | 66,387 | +5.50(+2.48%) |
Nov 11, 2016 | 206.80 | 222.50 | 201.00 | 221.40 | 43,813 | +16.50(+8.05%) |
Nov 10, 2016 | 192.30 | 209.50 | 192.30 | 204.90 | 55,892 | +12.10(+6.28%) |
Nov 09, 2016 | 184.80 | 199.80 | 183.80 | 192.80 | 60,879 | +15.50(+8.74%) |
Nov 08, 2016 | 175.00 | 181.50 | 172.90 | 177.30 | 24,589 | -0.20(-0.11%) |
Nov 07, 2016 | 172.50 | 179.20 | 170.40 | 177.50 | 17,775 | +10.30(+6.16%) |
Nov 04, 2016 | 163.40 | 171.10 | 163.40 | 167.20 | 23,398 | +4.10(+2.51%) |
Nov 03, 2016 | 164.40 | 170.75 | 161.10 | 163.10 | 26,001 | -0.40(-0.24%) |
Nov 02, 2016 | 170.00 | 171.80 | 160.90 | 163.50 | 24,850 | -5.30(-3.14%) |
Nov 01, 2016 | 165.80 | 174.00 | 164.10 | 168.80 | 19,431 | +3.20(+1.93%) |
Oct 31, 2016 | 164.90 | 167.70 | 162.40 | 165.60 | 17,833 | +0.90(+0.55%) |
Oct 28, 2016 | 166.50 | 169.40 | 160.00 | 164.70 | 21,428 | -3.50(-2.08%) |
Oct 27, 2016 | 175.00 | 177.40 | 167.60 | 168.20 | 21,546 | -5.50(-3.17%) |
Oct 26, 2016 | 171.40 | 176.00 | 170.40 | 173.70 | 17,932 | +2.30(+1.34%) |
Oct 25, 2016 | 169.80 | 172.90 | 166.82 | 171.40 | 14,884 | +2.05(+1.21%) |
Oct 24, 2016 | 171.10 | 171.10 | 166.36 | 169.35 | 17,046 | +0.65(+0.39%) |
Oct 21, 2016 | 165.00 | 171.90 | 163.50 | 168.70 | 14,401 | +3.60(+2.18%) |
Oct 20, 2016 | 160.40 | 167.50 | 159.20 | 165.10 | 16,366 | +4.60(+2.87%) |
Oct 19, 2016 | 164.10 | 164.10 | 156.60 | 160.50 | 22,319 | -3.40(-2.07%) |
Oct 18, 2016 | 163.80 | 166.50 | 161.60 | 163.90 | 11,309 | +2.80(+1.74%) |
Oct 17, 2016 | 162.10 | 164.40 | 158.94 | 161.10 | 27,411 | -0.60(-0.37%) |
Oct 14, 2016 | 178.60 | 182.22 | 161.10 | 161.70 | 36,820 | -15.30(-8.64%) |
Oct 13, 2016 | 175.30 | 182.40 | 173.90 | 177.00 | 22,047 | -1.80(-1.01%) |
Oct 12, 2016 | 193.70 | 195.99 | 178.10 | 178.80 | 26,649 | -15.10(-7.79%) |
Oct 11, 2016 | 202.50 | 202.90 | 191.37 | 193.90 | 19,227 | -12.20(-5.92%) |
Oct 10, 2016 | 197.90 | 207.40 | 196.73 | 206.10 | 26,524 | +10.60(+5.42%) |
Oct 07, 2016 | 203.00 | 204.00 | 193.70 | 195.50 | 20,403 | -7.40(-3.65%) |
Oct 06, 2016 | 204.60 | 205.20 | 198.67 | 202.90 | 21,416 | -4.40(-2.12%) |
Oct 05, 2016 | 202.50 | 209.00 | 195.60 | 207.30 | 16,414 | +4.80(+2.37%) |
Oct 04, 2016 | 198.00 | 206.30 | 197.30 | 202.50 | 20,725 | +4.00(+2.02%) |
Oct 03, 2016 | 197.90 | 198.90 | 193.30 | 198.50 | 21,468 | -0.50(-0.25%) |
Sep 30, 2016 | 197.50 | 200.40 | 193.30 | 199.00 | 40,986 | +0.30(+0.15%) |
Sep 29, 2016 | 207.80 | 208.60 | 198.60 | 198.70 | 27,131 | -9.80(-4.70%) |
Sep 28, 2016 | 207.00 | 215.80 | 203.60 | 208.50 | 41,346 | +1.00(+0.48%) |
Sep 27, 2016 | 196.80 | 208.20 | 192.50 | 207.50 | 49,269 | +14.00(+7.24%) |
Sep 26, 2016 | 204.70 | 208.90 | 193.40 | 193.50 | 43,478 | -12.20(-5.93%) |
Sep 23, 2016 | 201.00 | 207.70 | 194.30 | 205.70 | 57,080 | +12.60(+6.53%) |
Sep 22, 2016 | 199.10 | 200.00 | 190.90 | 193.10 | 20,441 | -3.40(-1.73%) |
Sep 21, 2016 | 198.00 | 200.40 | 190.20 | 196.50 | 26,002 | -0.60(-0.30%) |
Sep 20, 2016 | 197.00 | 200.20 | 194.50 | 197.10 | 26,255 | +2.70(+1.39%) |
Sep 19, 2016 | 199.60 | 201.00 | 193.40 | 194.40 | 21,550 | -4.30(-2.16%) |
Sep 16, 2016 | 196.50 | 200.20 | 194.00 | 198.70 | 68,898 | +1.20(+0.61%) |
Sep 15, 2016 | 191.90 | 198.50 | 190.05 | 197.50 | 24,717 | +6.40(+3.35%) |
Sep 14, 2016 | 184.10 | 192.00 | 184.10 | 191.10 | 27,675 | +8.40(+4.60%) |
Sep 13, 2016 | 183.70 | 187.50 | 178.80 | 182.70 | 15,929 | -4.80(-2.56%) |
Sep 12, 2016 | 177.50 | 187.70 | 175.10 | 187.50 | 26,754 | +8.90(+4.98%) |
Sep 09, 2016 | 183.00 | 186.00 | 178.30 | 178.60 | 22,376 | -8.30(-4.44%) |
Sep 08, 2016 | 181.90 | 188.40 | 177.50 | 186.90 | 25,920 | +1.80(+0.97%) |
Sep 07, 2016 | 178.70 | 185.50 | 177.80 | 185.10 | 28,249 | +6.60(+3.70%) |
Sep 06, 2016 | 173.20 | 179.53 | 173.20 | 178.50 | 23,394 | +6.10(+3.54%) |
Sep 02, 2016 | 174.90 | 172.40 | 172.40 | 172.40 | 18,000 | -2.30(-1.32%) |