Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 198.35 | 198.35 | 198.35 | 0 | +2.65(+1.35%) | |
Dec 29, 2016 | 192.38 | 196.79 | 192.38 | 195.71 | 5,192,661 | +2.97(+1.54%) |
Dec 28, 2016 | 189.85 | 193.73 | 189.53 | 192.73 | 4,035,876 | +3.37(+1.78%) |
Dec 27, 2016 | 188.27 | 191.29 | 188.12 | 189.36 | 3,018,872 | +1.33(+0.71%) |
Dec 23, 2016 | 188.03 | 188.03 | 188.03 | 0 | +4.81(+2.62%) | |
Dec 22, 2016 | 183.35 | 184.13 | 182.09 | 183.22 | 2,711,232 | +0.00(+0.00%) |
Dec 21, 2016 | 180.46 | 184.69 | 180.40 | 183.22 | 3,161,959 | +2.51(+1.39%) |
Dec 20, 2016 | 182.29 | 182.65 | 179.33 | 180.71 | 4,278,500 | -1.15(-0.63%) |
Dec 19, 2016 | 183.02 | 185.06 | 181.37 | 181.86 | 4,053,034 | -0.25(-0.13%) |
Dec 16, 2016 | 181.44 | 183.97 | 180.42 | 182.11 | 7,556,504 | +0.18(+0.10%) |
Dec 15, 2016 | 182.20 | 183.58 | 179.93 | 181.93 | 4,608,951 | +0.21(+0.11%) |
Dec 14, 2016 | 183.15 | 183.29 | 179.42 | 181.72 | 4,799,050 | -0.87(-0.48%) |
Dec 13, 2016 | 180.39 | 183.82 | 179.45 | 182.59 | 7,099,588 | +2.42(+1.34%) |
Dec 12, 2016 | 180.87 | 183.05 | 178.26 | 180.17 | 5,617,238 | -1.41(-0.78%) |
Dec 09, 2016 | 178.80 | 185.40 | 178.63 | 181.58 | 5,694,236 | +3.57(+2.01%) |
Dec 08, 2016 | 178.44 | 180.40 | 175.39 | 178.01 | 8,013,858 | -1.19(-0.66%) |
Dec 07, 2016 | 177.48 | 179.94 | 174.49 | 179.20 | 7,304,374 | -1.14(-0.63%) |
Dec 06, 2016 | 180.16 | 181.75 | 178.58 | 180.34 | 2,673,955 | -0.23(-0.13%) |
Dec 05, 2016 | 179.51 | 181.41 | 178.94 | 180.57 | 4,547,763 | +1.41(+0.79%) |
Dec 02, 2016 | 179.45 | 180.63 | 178.43 | 179.16 | 4,074,748 | -0.64(-0.36%) |
Dec 01, 2016 | 183.51 | 184.75 | 178.81 | 179.80 | 5,294,729 | -3.71(-2.02%) |
Nov 30, 2016 | 182.58 | 184.06 | 180.10 | 183.51 | 5,305,954 | +1.57(+0.86%) |
Nov 29, 2016 | 183.26 | 184.87 | 181.54 | 181.95 | 5,804,389 | +2.50(+1.39%) |
Nov 28, 2016 | 180.72 | 182.18 | 178.61 | 179.44 | 5,556,681 | -2.11(-1.16%) |
Nov 25, 2016 | 183.12 | 183.14 | 180.60 | 181.55 | 1,296,572 | -0.82(-0.45%) |
Nov 23, 2016 | 182.37 | 182.37 | 182.37 | 0 | +4.01(+2.25%) | |
Nov 22, 2016 | 183.22 | 183.22 | 177.56 | 178.36 | 6,610,111 | -2.17(-1.20%) |
Nov 21, 2016 | 180.94 | 183.13 | 177.66 | 180.53 | 7,622,954 | -0.60(-0.33%) |
Nov 18, 2016 | 188.30 | 189.12 | 181.10 | 181.13 | 11,803,611 | -7.74(-4.10%) |
Nov 17, 2016 | 186.27 | 190.36 | 184.21 | 188.88 | 4,782,136 | +4.19(+2.27%) |
Nov 16, 2016 | 186.81 | 188.90 | 184.04 | 184.69 | 6,192,542 | -0.85(-0.46%) |
Nov 15, 2016 | 189.22 | 189.22 | 178.51 | 185.53 | 12,776,163 | -5.35(-2.80%) |
Nov 14, 2016 | 197.53 | 198.08 | 190.43 | 190.88 | 5,879,804 | -5.17(-2.64%) |
Nov 11, 2016 | 204.38 | 204.46 | 195.21 | 196.05 | 6,181,590 | -8.33(-4.08%) |
Nov 10, 2016 | 208.28 | 209.68 | 201.59 | 204.38 | 8,105,520 | +3.30(+1.64%) |
Nov 09, 2016 | 211.02 | 212.49 | 193.82 | 201.08 | 13,379,536 | +16.15(+8.73%) |
Nov 08, 2016 | 186.57 | 190.21 | 182.83 | 184.93 | 6,641,217 | -3.45(-1.83%) |
Nov 07, 2016 | 186.98 | 189.76 | 186.98 | 188.38 | 6,086,462 | +4.20(+2.28%) |
Nov 04, 2016 | 179.45 | 185.51 | 178.84 | 184.18 | 7,521,828 | +5.84(+3.27%) |
Nov 03, 2016 | 187.04 | 188.08 | 176.00 | 178.34 | 13,781,996 | -8.57(-4.58%) |
Nov 02, 2016 | 192.68 | 196.45 | 185.22 | 186.90 | 14,288,689 | -10.16(-5.16%) |
Nov 01, 2016 | 196.82 | 200.13 | 195.71 | 197.07 | 5,768,824 | -0.27(-0.14%) |
Oct 31, 2016 | 202.53 | 202.72 | 197.21 | 197.34 | 5,291,161 | -4.25(-2.11%) |
Oct 28, 2016 | 207.83 | 208.30 | 200.55 | 201.59 | 6,118,006 | -7.63(-3.65%) |
Oct 27, 2016 | 210.52 | 212.42 | 208.15 | 209.22 | 2,436,987 | -0.44(-0.21%) |
Oct 26, 2016 | 213.85 | 213.96 | 209.58 | 209.67 | 2,344,014 | -3.12(-1.46%) |
Oct 25, 2016 | 212.68 | 214.07 | 212.39 | 212.78 | 1,922,461 | -0.61(-0.28%) |
Oct 24, 2016 | 219.14 | 219.30 | 213.35 | 213.39 | 2,648,468 | -4.29(-1.97%) |
Oct 21, 2016 | 218.41 | 219.51 | 216.60 | 217.68 | 2,705,043 | -2.47(-1.12%) |
Oct 20, 2016 | 217.30 | 221.92 | 216.30 | 220.14 | 4,630,033 | +3.94(+1.82%) |
Oct 19, 2016 | 216.27 | 217.77 | 215.70 | 216.20 | 3,160,807 | +0.92(+0.43%) |
Oct 18, 2016 | 212.83 | 216.66 | 211.74 | 215.29 | 4,547,028 | +3.73(+1.76%) |
Oct 17, 2016 | 214.37 | 215.98 | 210.01 | 211.56 | 3,885,695 | -3.36(-1.56%) |
Oct 14, 2016 | 219.36 | 221.59 | 214.69 | 214.92 | 4,053,843 | -4.54(-2.07%) |
Oct 13, 2016 | 216.05 | 221.47 | 213.22 | 219.46 | 5,034,153 | +1.72(+0.79%) |
Oct 12, 2016 | 224.15 | 225.33 | 216.59 | 217.74 | 5,272,711 | -7.00(-3.11%) |
Oct 11, 2016 | 228.03 | 230.07 | 223.62 | 224.74 | 4,265,459 | -4.44(-1.94%) |
Oct 10, 2016 | 225.67 | 231.08 | 225.06 | 229.18 | 3,598,972 | +3.52(+1.56%) |
Oct 07, 2016 | 225.20 | 227.06 | 222.27 | 225.66 | 3,818,532 | +1.43(+0.64%) |
Oct 06, 2016 | 221.67 | 224.77 | 220.27 | 224.23 | 2,485,427 | +1.61(+0.72%) |
Oct 05, 2016 | 222.89 | 225.43 | 221.76 | 222.62 | 3,588,554 | -0.07(-0.03%) |
Oct 04, 2016 | 220.39 | 223.76 | 220.04 | 222.69 | 3,280,115 | +2.86(+1.30%) |