Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 199.68 | 199.68 | 199.68 | 0 | -2.46(-1.22%) | |
Dec 29, 2016 | 201.71 | 202.52 | 201.18 | 202.14 | 210,523 | +0.37(+0.18%) |
Dec 28, 2016 | 204.77 | 204.77 | 201.61 | 201.77 | 224,989 | -1.96(-0.96%) |
Dec 27, 2016 | 204.50 | 205.12 | 203.12 | 203.73 | 283,206 | +0.02(+0.01%) |
Dec 23, 2016 | 203.71 | 203.71 | 203.71 | 0 | +0.72(+0.35%) | |
Dec 22, 2016 | 205.13 | 205.89 | 202.40 | 202.99 | 353,465 | -1.88(-0.92%) |
Dec 21, 2016 | 201.61 | 205.91 | 201.61 | 204.87 | 577,204 | +3.71(+1.84%) |
Dec 20, 2016 | 200.06 | 202.10 | 199.47 | 201.16 | 469,547 | +1.55(+0.78%) |
Dec 19, 2016 | 198.01 | 200.96 | 197.05 | 199.61 | 478,330 | +2.61(+1.32%) |
Dec 16, 2016 | 198.24 | 199.47 | 196.50 | 197.00 | 760,173 | -0.74(-0.37%) |
Dec 15, 2016 | 199.88 | 202.41 | 197.46 | 197.74 | 614,402 | -1.90(-0.95%) |
Dec 14, 2016 | 201.22 | 202.94 | 198.96 | 199.64 | 529,894 | -1.62(-0.80%) |
Dec 13, 2016 | 201.98 | 202.89 | 200.65 | 201.26 | 568,814 | +2.62(+1.32%) |
Dec 12, 2016 | 199.29 | 199.53 | 196.59 | 198.64 | 436,284 | -1.22(-0.61%) |
Dec 09, 2016 | 201.51 | 201.51 | 198.90 | 199.86 | 421,527 | -1.41(-0.70%) |
Dec 08, 2016 | 199.57 | 202.60 | 199.17 | 201.27 | 536,268 | +1.30(+0.65%) |
Dec 07, 2016 | 195.01 | 200.17 | 194.41 | 199.97 | 556,221 | +4.97(+2.55%) |
Dec 06, 2016 | 195.75 | 196.59 | 193.59 | 195.00 | 448,576 | +0.04(+0.02%) |
Dec 05, 2016 | 192.03 | 195.27 | 190.92 | 194.96 | 826,967 | +4.96(+2.61%) |
Dec 02, 2016 | 191.88 | 192.96 | 189.44 | 190.00 | 763,363 | -1.48(-0.77%) |
Dec 01, 2016 | 197.51 | 199.16 | 190.97 | 191.48 | 843,664 | -5.96(-3.02%) |
Nov 30, 2016 | 199.91 | 201.48 | 197.44 | 197.44 | 497,809 | -2.66(-1.33%) |
Nov 29, 2016 | 199.94 | 201.60 | 199.17 | 200.10 | 351,981 | +0.73(+0.37%) |
Nov 28, 2016 | 200.36 | 200.99 | 198.31 | 199.37 | 411,045 | -1.63(-0.81%) |
Nov 25, 2016 | 201.01 | 201.75 | 199.61 | 201.00 | 127,695 | +0.30(+0.15%) |
Nov 23, 2016 | 200.70 | 200.70 | 200.70 | 0 | +0.51(+0.25%) | |
Nov 22, 2016 | 200.58 | 200.75 | 198.58 | 200.19 | 502,641 | +0.44(+0.22%) |
Nov 21, 2016 | 200.66 | 201.69 | 198.71 | 199.75 | 484,820 | -0.22(-0.11%) |
Nov 18, 2016 | 200.39 | 200.40 | 198.98 | 199.97 | 875,198 | -0.30(-0.15%) |
Nov 17, 2016 | 198.62 | 200.51 | 197.57 | 200.27 | 772,816 | +2.71(+1.37%) |
Nov 16, 2016 | 196.64 | 198.15 | 195.59 | 197.56 | 810,234 | +0.40(+0.20%) |
Nov 15, 2016 | 199.55 | 201.23 | 195.99 | 197.16 | 1,392,256 | -0.09(-0.05%) |
Nov 14, 2016 | 201.04 | 202.43 | 196.88 | 197.25 | 972,688 | -2.36(-1.18%) |
Nov 11, 2016 | 202.29 | 204.31 | 199.00 | 199.61 | 1,108,163 | -2.77(-1.37%) |
Nov 10, 2016 | 199.11 | 205.26 | 198.21 | 202.38 | 1,298,905 | +4.61(+2.33%) |
Nov 09, 2016 | 191.67 | 198.58 | 191.03 | 197.77 | 929,959 | +2.58(+1.32%) |
Nov 08, 2016 | 193.82 | 196.08 | 192.37 | 195.19 | 532,664 | +0.46(+0.24%) |
Nov 07, 2016 | 192.65 | 196.28 | 191.26 | 194.73 | 1,249,203 | +3.98(+2.09%) |
Nov 04, 2016 | 186.10 | 193.01 | 184.14 | 190.75 | 2,427,598 | +13.77(+7.78%) |
Nov 03, 2016 | 179.60 | 179.86 | 175.52 | 176.98 | 1,177,114 | -1.61(-0.90%) |
Nov 02, 2016 | 178.21 | 182.49 | 178.00 | 178.59 | 1,221,924 | -0.39(-0.22%) |
Nov 01, 2016 | 183.43 | 184.38 | 177.81 | 178.98 | 1,659,876 | -5.32(-2.89%) |
Oct 31, 2016 | 185.44 | 186.11 | 184.11 | 184.30 | 626,260 | -0.40(-0.22%) |
Oct 28, 2016 | 185.58 | 188.31 | 184.43 | 184.70 | 629,797 | -0.99(-0.53%) |
Oct 27, 2016 | 186.99 | 187.78 | 182.68 | 185.69 | 824,014 | -1.10(-0.59%) |
Oct 26, 2016 | 185.39 | 188.50 | 185.39 | 186.79 | 522,381 | +0.89(+0.48%) |
Oct 25, 2016 | 197.14 | 197.65 | 185.71 | 185.90 | 1,286,378 | -12.40(-6.25%) |
Oct 24, 2016 | 198.38 | 200.53 | 197.74 | 198.30 | 393,343 | +1.43(+0.73%) |
Oct 21, 2016 | 194.95 | 197.59 | 194.09 | 196.87 | 394,176 | +0.30(+0.15%) |
Oct 20, 2016 | 195.10 | 196.99 | 194.06 | 196.57 | 407,073 | +1.17(+0.60%) |
Oct 19, 2016 | 196.39 | 196.72 | 194.04 | 195.40 | 370,793 | -0.17(-0.09%) |
Oct 18, 2016 | 197.87 | 197.87 | 195.18 | 195.57 | 279,225 | -0.06(-0.03%) |
Oct 17, 2016 | 196.01 | 196.89 | 194.71 | 195.63 | 314,295 | -0.83(-0.42%) |
Oct 14, 2016 | 196.65 | 198.10 | 196.15 | 196.46 | 514,665 | +1.56(+0.80%) |
Oct 13, 2016 | 193.79 | 196.02 | 193.36 | 194.90 | 572,238 | -0.30(-0.15%) |
Oct 12, 2016 | 194.27 | 196.37 | 193.50 | 195.20 | 706,401 | +3.21(+1.67%) |
Oct 11, 2016 | 197.06 | 197.71 | 191.89 | 191.99 | 622,949 | -5.91(-2.99%) |
Oct 10, 2016 | 198.52 | 199.80 | 197.50 | 197.90 | 232,974 | +0.13(+0.07%) |
Oct 07, 2016 | 201.11 | 201.11 | 196.67 | 197.77 | 426,052 | -3.09(-1.54%) |
Oct 06, 2016 | 199.69 | 201.75 | 198.92 | 200.86 | 448,067 | +1.03(+0.52%) |
Oct 05, 2016 | 199.18 | 200.81 | 198.29 | 199.83 | 388,973 | +1.24(+0.62%) |
Oct 04, 2016 | 196.59 | 201.02 | 196.59 | 198.59 | 472,392 | -0.32(-0.16%) |