Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 206.39 | 206.39 | 206.39 | 0 | -0.04(-0.02%) | |
Dec 29, 2016 | 206.08 | 207.49 | 205.96 | 206.43 | 606,887 | +0.60(+0.29%) |
Dec 28, 2016 | 206.97 | 207.37 | 205.48 | 205.83 | 563,543 | -1.14(-0.55%) |
Dec 27, 2016 | 207.62 | 207.96 | 206.17 | 206.97 | 540,276 | +0.22(+0.11%) |
Dec 23, 2016 | 206.75 | 206.75 | 206.75 | 0 | -0.65(-0.31%) | |
Dec 22, 2016 | 207.30 | 208.07 | 206.33 | 207.40 | 1,004,940 | +0.51(+0.24%) |
Dec 21, 2016 | 209.03 | 209.14 | 206.84 | 206.90 | 1,035,833 | -1.77(-0.85%) |
Dec 20, 2016 | 207.62 | 208.84 | 207.25 | 208.66 | 958,839 | +1.42(+0.69%) |
Dec 19, 2016 | 206.50 | 207.72 | 204.67 | 207.24 | 1,251,116 | +1.63(+0.79%) |
Dec 16, 2016 | 205.94 | 207.71 | 205.01 | 205.61 | 1,806,403 | -0.26(-0.13%) |
Dec 15, 2016 | 206.78 | 208.36 | 205.73 | 205.87 | 1,175,773 | -0.10(-0.05%) |
Dec 14, 2016 | 205.88 | 209.27 | 205.55 | 205.96 | 1,554,847 | +0.48(+0.23%) |
Dec 13, 2016 | 205.88 | 207.86 | 204.52 | 205.48 | 1,656,957 | -0.45(-0.22%) |
Dec 12, 2016 | 207.33 | 207.33 | 195.87 | 205.94 | 3,292,577 | -5.64(-2.67%) |
Dec 09, 2016 | 210.42 | 212.93 | 210.11 | 211.58 | 1,894,237 | +0.63(+0.30%) |
Dec 08, 2016 | 219.31 | 219.40 | 210.09 | 210.95 | 3,209,165 | -8.36(-3.81%) |
Dec 07, 2016 | 219.52 | 219.89 | 217.89 | 219.31 | 1,520,258 | -0.62(-0.28%) |
Dec 06, 2016 | 218.96 | 220.19 | 217.53 | 219.93 | 1,485,716 | +0.31(+0.14%) |
Dec 05, 2016 | 223.52 | 223.64 | 219.29 | 219.62 | 1,375,894 | -3.00(-1.35%) |
Dec 02, 2016 | 221.51 | 222.65 | 220.52 | 222.62 | 680,514 | +1.60(+0.72%) |
Dec 01, 2016 | 220.83 | 222.04 | 219.91 | 221.02 | 956,001 | +0.28(+0.13%) |
Nov 30, 2016 | 222.97 | 223.40 | 220.74 | 220.74 | 1,444,470 | -1.90(-0.85%) |
Nov 29, 2016 | 219.98 | 224.41 | 219.78 | 222.64 | 1,175,901 | +2.51(+1.14%) |
Nov 28, 2016 | 218.28 | 221.80 | 216.96 | 220.13 | 1,005,698 | +0.34(+0.15%) |
Nov 25, 2016 | 219.14 | 220.23 | 218.87 | 219.79 | 592,879 | +0.88(+0.40%) |
Nov 23, 2016 | 218.92 | 218.92 | 218.92 | 0 | -0.42(-0.19%) | |
Nov 22, 2016 | 218.72 | 219.78 | 218.51 | 219.34 | 1,155,538 | +1.57(+0.72%) |
Nov 21, 2016 | 217.66 | 218.43 | 216.69 | 217.77 | 1,106,299 | +0.73(+0.34%) |
Nov 18, 2016 | 216.19 | 217.53 | 215.75 | 217.03 | 1,099,015 | +0.71(+0.33%) |
Nov 17, 2016 | 217.32 | 217.89 | 215.60 | 216.33 | 954,430 | -0.65(-0.30%) |
Nov 16, 2016 | 219.05 | 219.72 | 216.14 | 216.97 | 1,431,415 | -1.82(-0.83%) |
Nov 15, 2016 | 222.19 | 222.71 | 217.61 | 218.79 | 2,079,884 | -3.25(-1.46%) |
Nov 14, 2016 | 219.78 | 223.78 | 219.43 | 222.04 | 1,976,217 | +3.20(+1.46%) |
Nov 11, 2016 | 216.98 | 219.28 | 215.48 | 218.84 | 1,517,067 | +2.06(+0.95%) |
Nov 10, 2016 | 220.25 | 220.93 | 214.57 | 216.78 | 2,477,406 | +2.54(+1.18%) |
Nov 09, 2016 | 216.42 | 221.03 | 216.42 | 214.24 | 3,213,278 | +10.99(+5.41%) |
Nov 08, 2016 | 203.51 | 204.35 | 202.55 | 203.25 | 1,116,777 | -0.17(-0.08%) |
Nov 07, 2016 | 201.46 | 203.51 | 201.14 | 203.42 | 1,236,352 | +4.27(+2.14%) |
Nov 04, 2016 | 199.54 | 200.84 | 198.86 | 199.15 | 1,330,093 | -0.28(-0.14%) |
Nov 03, 2016 | 202.48 | 202.87 | 198.69 | 199.42 | 1,935,096 | -2.77(-1.37%) |
Nov 02, 2016 | 201.72 | 203.98 | 201.13 | 202.19 | 1,088,939 | +0.22(+0.11%) |
Nov 01, 2016 | 202.92 | 203.74 | 201.01 | 201.97 | 1,334,109 | -0.51(-0.25%) |
Oct 31, 2016 | 202.57 | 203.13 | 201.62 | 202.48 | 1,328,219 | +0.55(+0.27%) |
Oct 28, 2016 | 199.47 | 203.36 | 199.45 | 201.93 | 1,890,977 | +2.68(+1.34%) |
Oct 27, 2016 | 201.57 | 201.60 | 198.06 | 199.25 | 1,667,187 | -2.39(-1.18%) |
Oct 26, 2016 | 200.64 | 202.88 | 198.06 | 201.64 | 2,780,728 | +7.53(+3.88%) |
Oct 25, 2016 | 191.77 | 194.55 | 191.43 | 194.11 | 1,778,281 | +2.72(+1.42%) |
Oct 24, 2016 | 192.03 | 192.71 | 191.29 | 191.39 | 682,087 | +0.53(+0.28%) |
Oct 21, 2016 | 190.92 | 191.29 | 189.74 | 190.86 | 825,088 | -1.33(-0.69%) |
Oct 20, 2016 | 192.98 | 193.53 | 191.34 | 192.19 | 710,920 | -0.71(-0.37%) |
Oct 19, 2016 | 193.93 | 194.07 | 192.25 | 192.90 | 824,622 | -1.13(-0.58%) |
Oct 18, 2016 | 194.80 | 194.88 | 193.54 | 194.03 | 555,749 | +0.26(+0.14%) |
Oct 17, 2016 | 193.50 | 194.85 | 193.50 | 193.76 | 767,961 | +0.19(+0.10%) |
Oct 14, 2016 | 193.88 | 194.30 | 192.40 | 193.57 | 1,044,375 | +0.49(+0.25%) |
Oct 13, 2016 | 190.84 | 193.56 | 190.17 | 193.08 | 1,040,337 | +1.34(+0.70%) |
Oct 12, 2016 | 190.12 | 192.66 | 190.06 | 191.74 | 1,055,207 | +1.44(+0.76%) |
Oct 11, 2016 | 191.18 | 191.39 | 189.83 | 190.30 | 771,914 | -1.24(-0.65%) |
Oct 10, 2016 | 190.86 | 191.75 | 190.62 | 191.53 | 796,565 | +1.05(+0.55%) |
Oct 07, 2016 | 188.90 | 190.89 | 187.78 | 190.48 | 1,197,644 | +1.08(+0.57%) |
Oct 06, 2016 | 188.23 | 190.33 | 187.47 | 189.40 | 1,042,079 | +1.53(+0.81%) |
Oct 05, 2016 | 189.76 | 189.76 | 187.65 | 187.87 | 640,139 | -0.31(-0.16%) |
Oct 04, 2016 | 190.49 | 190.63 | 187.62 | 188.18 | 746,229 | -2.01(-1.06%) |