Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 191.92 | 191.92 | 191.92 | 0 | -0.66(-0.34%) | |
Dec 29, 2016 | 192.50 | 193.86 | 192.03 | 192.58 | 242,546 | +0.25(+0.13%) |
Dec 28, 2016 | 193.10 | 193.29 | 191.32 | 192.33 | 245,148 | -1.08(-0.56%) |
Dec 27, 2016 | 193.65 | 193.85 | 192.40 | 193.41 | 278,774 | +0.62(+0.32%) |
Dec 23, 2016 | 192.80 | 192.80 | 192.80 | 0 | +0.89(+0.46%) | |
Dec 22, 2016 | 192.14 | 193.13 | 191.52 | 191.91 | 405,834 | -0.01(-0.00%) |
Dec 21, 2016 | 193.03 | 193.61 | 190.85 | 191.92 | 639,535 | -0.61(-0.32%) |
Dec 20, 2016 | 193.67 | 194.53 | 192.23 | 192.53 | 788,671 | -1.03(-0.53%) |
Dec 19, 2016 | 193.34 | 195.05 | 192.96 | 193.56 | 638,787 | -0.30(-0.16%) |
Dec 16, 2016 | 195.76 | 196.45 | 193.06 | 193.86 | 1,130,103 | -1.93(-0.98%) |
Dec 15, 2016 | 193.45 | 197.78 | 192.87 | 195.79 | 808,720 | +2.46(+1.27%) |
Dec 14, 2016 | 192.86 | 195.59 | 192.76 | 193.33 | 841,098 | +0.55(+0.28%) |
Dec 13, 2016 | 191.55 | 193.20 | 189.44 | 192.78 | 706,486 | +2.38(+1.25%) |
Dec 12, 2016 | 191.59 | 191.80 | 188.37 | 190.40 | 1,002,720 | -1.90(-0.99%) |
Dec 09, 2016 | 192.02 | 193.15 | 191.03 | 192.30 | 827,409 | -0.21(-0.11%) |
Dec 08, 2016 | 198.32 | 198.49 | 192.19 | 192.51 | 974,435 | -4.90(-2.48%) |
Dec 07, 2016 | 194.50 | 198.28 | 192.57 | 197.41 | 1,062,296 | +4.07(+2.11%) |
Dec 06, 2016 | 190.63 | 193.37 | 189.96 | 193.34 | 538,105 | +2.63(+1.38%) |
Dec 05, 2016 | 190.85 | 193.41 | 189.61 | 190.72 | 876,723 | +1.64(+0.87%) |
Dec 02, 2016 | 188.36 | 189.95 | 181.26 | 189.07 | 1,497,689 | +0.22(+0.12%) |
Dec 01, 2016 | 193.58 | 193.72 | 188.65 | 188.85 | 1,607,291 | -4.97(-2.57%) |
Nov 30, 2016 | 199.50 | 200.52 | 192.76 | 193.82 | 1,107,430 | -5.58(-2.80%) |
Nov 29, 2016 | 199.85 | 201.84 | 198.87 | 199.40 | 675,226 | +0.15(+0.07%) |
Nov 28, 2016 | 199.87 | 201.19 | 198.63 | 199.26 | 657,660 | -1.19(-0.60%) |
Nov 25, 2016 | 200.79 | 201.25 | 198.68 | 200.45 | 294,728 | +0.77(+0.39%) |
Nov 23, 2016 | 199.68 | 199.68 | 199.68 | 0 | +5.03(+2.59%) | |
Nov 22, 2016 | 193.89 | 194.85 | 193.57 | 194.65 | 905,070 | +0.86(+0.45%) |
Nov 21, 2016 | 193.24 | 194.47 | 193.17 | 193.78 | 868,912 | +1.04(+0.54%) |
Nov 18, 2016 | 198.49 | 198.49 | 192.16 | 192.74 | 1,090,433 | -6.78(-3.40%) |
Nov 17, 2016 | 197.24 | 199.78 | 197.24 | 199.52 | 614,575 | +2.34(+1.18%) |
Nov 16, 2016 | 198.72 | 199.93 | 195.45 | 197.18 | 909,511 | -2.41(-1.21%) |
Nov 15, 2016 | 194.18 | 202.33 | 194.18 | 199.59 | 1,722,560 | +4.61(+2.36%) |
Nov 14, 2016 | 210.78 | 211.22 | 194.22 | 194.99 | 2,892,036 | -14.92(-7.11%) |
Nov 11, 2016 | 206.81 | 210.41 | 205.81 | 209.90 | 990,096 | +2.21(+1.07%) |
Nov 10, 2016 | 211.34 | 213.79 | 205.32 | 207.69 | 1,277,847 | -1.99(-0.95%) |
Nov 09, 2016 | 208.56 | 210.68 | 207.98 | 209.68 | 1,836,612 | -0.58(-0.27%) |
Nov 08, 2016 | 208.51 | 211.44 | 208.21 | 210.26 | 328,280 | +1.77(+0.85%) |
Nov 07, 2016 | 209.35 | 209.35 | 205.06 | 208.48 | 706,217 | +2.31(+1.12%) |
Nov 04, 2016 | 205.51 | 209.19 | 205.51 | 206.17 | 436,608 | +0.76(+0.37%) |
Nov 03, 2016 | 205.54 | 205.90 | 203.84 | 205.41 | 401,936 | +0.50(+0.24%) |
Nov 02, 2016 | 208.23 | 209.29 | 204.86 | 204.91 | 592,254 | -3.35(-1.61%) |
Nov 01, 2016 | 210.76 | 211.56 | 207.05 | 208.26 | 490,163 | -1.77(-0.84%) |
Oct 31, 2016 | 210.37 | 211.21 | 208.86 | 210.03 | 442,526 | +0.62(+0.29%) |
Oct 28, 2016 | 208.22 | 210.62 | 207.67 | 209.42 | 493,861 | +1.57(+0.76%) |
Oct 27, 2016 | 209.55 | 210.48 | 207.40 | 207.84 | 569,699 | -1.12(-0.54%) |
Oct 26, 2016 | 206.37 | 209.12 | 206.26 | 208.97 | 527,297 | +2.28(+1.10%) |
Oct 25, 2016 | 205.72 | 207.47 | 204.91 | 206.69 | 694,115 | +0.90(+0.44%) |
Oct 24, 2016 | 204.29 | 205.99 | 203.74 | 205.78 | 585,320 | +3.15(+1.56%) |
Oct 21, 2016 | 199.19 | 202.94 | 198.80 | 202.63 | 526,861 | +2.06(+1.03%) |
Oct 20, 2016 | 197.78 | 200.67 | 197.44 | 200.57 | 864,848 | +1.95(+0.98%) |
Oct 19, 2016 | 198.52 | 199.54 | 197.62 | 198.62 | 625,470 | -0.30(-0.15%) |
Oct 18, 2016 | 199.54 | 199.55 | 198.00 | 198.92 | 413,932 | +1.44(+0.73%) |
Oct 17, 2016 | 196.93 | 197.81 | 196.06 | 197.47 | 546,802 | +1.77(+0.90%) |
Oct 14, 2016 | 197.73 | 197.94 | 195.69 | 195.70 | 260,850 | -0.81(-0.41%) |
Oct 13, 2016 | 194.41 | 197.09 | 194.03 | 196.51 | 643,369 | +0.87(+0.45%) |
Oct 12, 2016 | 194.91 | 196.09 | 193.93 | 195.64 | 536,659 | +0.51(+0.26%) |
Oct 11, 2016 | 198.59 | 199.42 | 194.54 | 195.13 | 503,768 | -4.63(-2.32%) |
Oct 10, 2016 | 198.72 | 200.58 | 197.78 | 199.75 | 607,299 | +1.66(+0.84%) |
Oct 07, 2016 | 200.53 | 200.53 | 196.95 | 198.09 | 1,427,910 | -3.24(-1.61%) |
Oct 06, 2016 | 200.13 | 201.68 | 199.10 | 201.33 | 541,344 | +1.20(+0.60%) |
Oct 05, 2016 | 199.65 | 199.65 | 199.01 | 200.13 | 687,702 | +0.47(+0.24%) |
Oct 04, 2016 | 206.09 | 206.75 | 199.15 | 199.66 | 1,040,585 | -4.75(-2.32%) |