Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 162.24 | 163.32 | 155.64 | 157.30 | 2,708,748 | -5.07(-3.12%) |
Nov 29, 2016 | 160.89 | 163.65 | 160.10 | 162.38 | 504,596 | +1.05(+0.65%) |
Nov 28, 2016 | 162.47 | 164.04 | 160.73 | 161.33 | 539,228 | -1.33(-0.82%) |
Nov 25, 2016 | 167.84 | 167.85 | 159.89 | 162.66 | 394,943 | -3.55(-2.13%) |
Nov 23, 2016 | 166.21 | 166.21 | 166.21 | 0 | +1.79(+1.09%) | |
Nov 22, 2016 | 161.47 | 164.78 | 159.48 | 164.41 | 794,065 | +4.31(+2.69%) |
Nov 21, 2016 | 158.69 | 161.32 | 157.33 | 160.10 | 534,243 | +2.99(+1.90%) |
Nov 18, 2016 | 156.24 | 158.89 | 155.75 | 157.12 | 408,235 | +0.36(+0.23%) |
Nov 17, 2016 | 156.47 | 159.48 | 155.97 | 156.76 | 441,269 | +0.33(+0.21%) |
Nov 16, 2016 | 153.43 | 158.32 | 152.45 | 156.43 | 553,532 | +1.23(+0.79%) |
Nov 15, 2016 | 154.88 | 159.24 | 153.52 | 155.20 | 804,760 | +2.20(+1.44%) |
Nov 14, 2016 | 155.45 | 157.87 | 149.65 | 153.00 | 1,392,868 | -2.45(-1.58%) |
Nov 11, 2016 | 160.06 | 160.96 | 150.15 | 155.45 | 1,850,284 | -6.83(-4.21%) |
Nov 10, 2016 | 174.14 | 175.11 | 161.09 | 162.28 | 1,094,242 | -10.00(-5.80%) |
Nov 09, 2016 | 166.35 | 173.66 | 166.24 | 172.28 | 666,382 | -1.82(-1.05%) |
Nov 08, 2016 | 169.22 | 175.52 | 168.85 | 174.10 | 502,057 | +5.39(+3.20%) |
Nov 07, 2016 | 169.65 | 170.32 | 167.35 | 168.71 | 546,008 | +2.36(+1.42%) |
Nov 04, 2016 | 171.44 | 171.50 | 165.54 | 166.34 | 1,218,416 | +1.01(+0.61%) |
Nov 03, 2016 | 166.60 | 167.85 | 164.13 | 165.34 | 705,945 | -0.73(-0.44%) |
Nov 02, 2016 | 168.50 | 169.43 | 165.62 | 166.06 | 545,169 | -3.17(-1.87%) |
Nov 01, 2016 | 166.76 | 170.21 | 166.37 | 169.24 | 693,918 | +1.77(+1.06%) |
Oct 31, 2016 | 168.60 | 168.60 | 165.41 | 167.46 | 420,658 | -0.15(-0.09%) |
Oct 28, 2016 | 168.02 | 169.47 | 165.08 | 167.61 | 509,153 | -1.28(-0.76%) |
Oct 27, 2016 | 171.18 | 172.57 | 167.46 | 168.89 | 398,128 | -1.21(-0.71%) |
Oct 26, 2016 | 169.07 | 171.52 | 168.22 | 170.09 | 444,531 | -0.39(-0.23%) |
Oct 25, 2016 | 172.58 | 173.00 | 170.28 | 170.48 | 262,848 | -1.77(-1.03%) |
Oct 24, 2016 | 174.61 | 175.21 | 170.95 | 172.25 | 353,747 | -1.11(-0.64%) |
Oct 21, 2016 | 169.12 | 173.54 | 168.46 | 173.36 | 615,128 | +2.87(+1.68%) |
Oct 20, 2016 | 167.66 | 171.32 | 167.35 | 170.49 | 816,523 | +1.62(+0.96%) |
Oct 19, 2016 | 168.07 | 169.63 | 165.56 | 168.88 | 784,211 | +1.91(+1.15%) |
Oct 18, 2016 | 170.35 | 170.42 | 166.65 | 166.96 | 711,850 | -0.38(-0.23%) |
Oct 17, 2016 | 166.92 | 168.94 | 166.31 | 167.34 | 846,238 | +0.85(+0.51%) |
Oct 14, 2016 | 167.66 | 169.44 | 165.46 | 166.49 | 3,343,685 | -1.41(-0.84%) |
Oct 13, 2016 | 170.55 | 173.80 | 166.09 | 167.91 | 2,138,116 | -14.70(-8.05%) |
Oct 12, 2016 | 183.45 | 183.71 | 181.53 | 182.61 | 302,341 | -1.26(-0.68%) |
Oct 11, 2016 | 184.84 | 185.62 | 181.65 | 183.87 | 463,483 | -4.71(-2.50%) |
Oct 10, 2016 | 190.98 | 192.95 | 188.13 | 188.57 | 382,534 | -0.64(-0.34%) |
Oct 07, 2016 | 186.47 | 189.60 | 185.43 | 189.21 | 319,765 | +3.53(+1.90%) |
Oct 06, 2016 | 186.13 | 187.50 | 184.96 | 185.68 | 223,015 | -0.20(-0.11%) |
Oct 05, 2016 | 184.80 | 186.19 | 183.63 | 185.88 | 185,771 | +1.89(+1.03%) |
Oct 04, 2016 | 185.47 | 187.03 | 182.31 | 183.99 | 221,052 | -1.60(-0.86%) |
Oct 03, 2016 | 184.84 | 188.73 | 183.40 | 185.59 | 267,480 | +1.23(+0.66%) |
Sep 30, 2016 | 184.70 | 185.07 | 182.65 | 184.37 | 183,750 | +1.23(+0.67%) |
Sep 29, 2016 | 186.01 | 187.00 | 183.06 | 183.14 | 229,496 | -3.73(-2.00%) |
Sep 28, 2016 | 186.90 | 187.81 | 183.76 | 186.87 | 185,485 | +0.13(+0.07%) |
Sep 27, 2016 | 185.67 | 187.60 | 185.64 | 186.74 | 221,520 | +0.65(+0.35%) |
Sep 26, 2016 | 186.14 | 187.26 | 183.84 | 186.09 | 261,912 | -0.24(-0.13%) |
Sep 23, 2016 | 190.66 | 190.98 | 185.87 | 186.33 | 285,066 | -4.14(-2.18%) |
Sep 22, 2016 | 187.58 | 190.95 | 186.82 | 190.47 | 498,539 | +4.48(+2.41%) |
Sep 21, 2016 | 179.77 | 186.66 | 178.52 | 185.99 | 557,638 | +7.47(+4.18%) |
Sep 20, 2016 | 179.38 | 180.24 | 177.44 | 178.52 | 271,030 | +0.34(+0.19%) |
Sep 19, 2016 | 178.00 | 179.56 | 176.28 | 178.18 | 382,352 | +1.70(+0.97%) |
Sep 16, 2016 | 173.90 | 176.63 | 173.32 | 176.48 | 371,761 | +2.58(+1.48%) |
Sep 15, 2016 | 172.42 | 174.84 | 170.95 | 173.90 | 356,709 | +2.60(+1.52%) |
Sep 14, 2016 | 175.82 | 177.81 | 171.30 | 171.30 | 676,093 | -4.92(-2.79%) |
Sep 13, 2016 | 178.03 | 178.03 | 174.62 | 176.22 | 171,570 | -2.59(-1.45%) |
Sep 12, 2016 | 177.28 | 179.17 | 174.73 | 178.81 | 280,261 | +0.31(+0.17%) |
Sep 09, 2016 | 181.12 | 182.44 | 177.97 | 178.50 | 490,958 | -3.94(-2.16%) |
Sep 08, 2016 | 181.48 | 182.75 | 180.47 | 182.44 | 668,167 | +1.19(+0.65%) |
Sep 07, 2016 | 185.55 | 186.44 | 181.14 | 181.26 | 531,981 | -4.27(-2.30%) |
Sep 06, 2016 | 186.94 | 187.81 | 184.68 | 185.53 | 466,677 | +0.13(+0.07%) |
Sep 02, 2016 | 177.45 | 185.40 | 185.40 | 185.40 | 1,563,959 | +12.43(+7.19%) |