Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 205.67 | 205.67 | 205.67 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.78 | 207.06 | 203.25 | 204.58 | 3,048,521 | -2.12(-1.03%) |
Dec 28, 2016 | 209.31 | 210.00 | 206.52 | 206.70 | 3,554,123 | -0.78(-0.38%) |
Dec 27, 2016 | 207.81 | 208.36 | 206.48 | 207.48 | 2,313,821 | +0.51(+0.24%) |
Dec 23, 2016 | 206.97 | 206.97 | 206.97 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.20 | 208.60 | 205.75 | 206.24 | 3,070,405 | -1.13(-0.55%) |
Dec 21, 2016 | 208.06 | 208.20 | 206.21 | 207.38 | 3,815,508 | -1.42(-0.68%) |
Dec 20, 2016 | 206.59 | 209.27 | 206.34 | 208.79 | 5,223,476 | +3.45(+1.68%) |
Dec 19, 2016 | 204.71 | 205.92 | 202.93 | 205.34 | 4,357,455 | +0.15(+0.07%) |
Dec 16, 2016 | 208.54 | 208.88 | 204.76 | 205.19 | 8,005,978 | -3.52(-1.69%) |
Dec 15, 2016 | 208.28 | 210.92 | 207.53 | 208.72 | 5,621,993 | +2.64(+1.28%) |
Dec 14, 2016 | 202.42 | 208.82 | 202.16 | 206.08 | 7,185,618 | +1.19(+0.58%) |
Dec 13, 2016 | 205.28 | 206.22 | 202.28 | 204.89 | 5,413,735 | +1.19(+0.58%) |
Dec 12, 2016 | 206.57 | 208.54 | 203.02 | 203.71 | 5,844,552 | -4.02(-1.93%) |
Dec 09, 2016 | 206.66 | 207.86 | 205.18 | 207.73 | 6,352,261 | +0.34(+0.17%) |
Dec 08, 2016 | 203.46 | 208.22 | 202.70 | 207.38 | 8,540,197 | +5.06(+2.50%) |
Dec 07, 2016 | 197.89 | 202.78 | 197.89 | 202.33 | 7,677,977 | +3.59(+1.81%) |
Dec 06, 2016 | 197.71 | 199.84 | 195.75 | 198.74 | 6,120,880 | +2.43(+1.24%) |
Dec 05, 2016 | 193.70 | 196.86 | 193.46 | 196.31 | 5,352,299 | +4.46(+2.32%) |
Dec 02, 2016 | 194.12 | 194.33 | 190.01 | 191.85 | 6,167,578 | -2.81(-1.44%) |
Dec 01, 2016 | 189.76 | 195.11 | 189.26 | 194.66 | 8,851,796 | +6.31(+3.35%) |
Nov 30, 2016 | 184.84 | 189.62 | 184.64 | 188.35 | 7,585,033 | +6.48(+3.56%) |
Nov 29, 2016 | 180.36 | 182.88 | 180.30 | 181.88 | 2,992,357 | +1.76(+0.98%) |
Nov 28, 2016 | 179.81 | 181.32 | 179.47 | 180.11 | 3,822,733 | -0.88(-0.49%) |
Nov 25, 2016 | 180.98 | 182.17 | 180.67 | 181.00 | 2,305,327 | -0.80(-0.44%) |
Nov 23, 2016 | 181.79 | 181.79 | 181.79 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.98 | 181.48 | 179.72 | 180.76 | 3,440,117 | +0.03(+0.01%) |
Nov 21, 2016 | 181.06 | 181.26 | 179.11 | 180.74 | 3,340,351 | +0.62(+0.35%) |
Nov 18, 2016 | 179.70 | 181.59 | 179.57 | 180.11 | 4,996,335 | +0.62(+0.34%) |
Nov 17, 2016 | 176.61 | 179.55 | 176.11 | 179.50 | 4,167,871 | +2.89(+1.63%) |
Nov 16, 2016 | 177.54 | 178.17 | 175.39 | 176.61 | 6,156,311 | -4.22(-2.33%) |
Nov 15, 2016 | 176.87 | 180.84 | 175.68 | 180.83 | 5,714,713 | +1.72(+0.96%) |
Nov 14, 2016 | 174.81 | 181.31 | 174.81 | 179.11 | 9,631,213 | +4.49(+2.57%) |
Nov 11, 2016 | 169.75 | 175.53 | 169.75 | 174.63 | 7,346,110 | +2.63(+1.53%) |
Nov 10, 2016 | 166.57 | 175.25 | 166.11 | 172.00 | 13,246,389 | +7.06(+4.28%) |
Nov 09, 2016 | 158.41 | 165.72 | 157.08 | 164.94 | 9,136,410 | +9.17(+5.89%) |
Nov 08, 2016 | 154.22 | 156.42 | 152.81 | 155.77 | 3,090,073 | +0.38(+0.24%) |
Nov 07, 2016 | 153.27 | 155.41 | 153.27 | 155.39 | 3,898,805 | +4.76(+3.16%) |
Nov 04, 2016 | 150.98 | 151.85 | 149.61 | 150.63 | 2,156,430 | -0.25(-0.17%) |
Nov 03, 2016 | 151.36 | 152.39 | 150.88 | 150.88 | 2,303,910 | -0.32(-0.21%) |
Nov 02, 2016 | 151.62 | 151.97 | 150.76 | 151.20 | 2,457,893 | -1.27(-0.83%) |
Nov 01, 2016 | 153.27 | 153.43 | 151.22 | 152.47 | 3,387,561 | -0.15(-0.10%) |
Oct 31, 2016 | 152.14 | 152.84 | 151.75 | 152.62 | 2,135,045 | +0.94(+0.62%) |
Oct 28, 2016 | 152.85 | 152.85 | 150.24 | 151.68 | 2,385,695 | -0.52(-0.34%) |
Oct 27, 2016 | 152.58 | 153.14 | 151.19 | 152.20 | 3,529,243 | +0.58(+0.38%) |
Oct 26, 2016 | 149.67 | 152.33 | 148.93 | 151.62 | 2,959,148 | +1.30(+0.87%) |
Oct 25, 2016 | 149.88 | 150.67 | 149.54 | 150.32 | 2,830,097 | +0.37(+0.25%) |
Oct 24, 2016 | 150.27 | 150.52 | 149.29 | 149.95 | 2,269,317 | +0.39(+0.26%) |
Oct 21, 2016 | 148.00 | 149.76 | 147.71 | 149.56 | 2,340,879 | +0.14(+0.09%) |
Oct 20, 2016 | 148.99 | 150.52 | 148.82 | 149.43 | 2,885,964 | +0.00(+0.00%) |
Oct 19, 2016 | 148.45 | 150.43 | 148.29 | 149.43 | 4,293,131 | +1.61(+1.09%) |
Oct 18, 2016 | 147.28 | 148.53 | 146.51 | 147.82 | 5,234,925 | +3.11(+2.15%) |
Oct 17, 2016 | 145.99 | 146.65 | 144.24 | 144.71 | 3,572,658 | -1.30(-0.89%) |
Oct 14, 2016 | 146.93 | 148.09 | 144.80 | 146.01 | 6,169,068 | +2.65(+1.85%) |
Oct 13, 2016 | 143.51 | 143.53 | 141.72 | 143.35 | 3,168,787 | -1.61(-1.11%) |
Oct 12, 2016 | 144.74 | 145.56 | 144.11 | 144.97 | 2,808,484 | +0.22(+0.15%) |
Oct 11, 2016 | 145.43 | 146.23 | 143.78 | 144.74 | 3,129,817 | -1.71(-1.17%) |
Oct 10, 2016 | 146.01 | 147.06 | 145.65 | 146.46 | 2,957,047 | +1.04(+0.71%) |
Oct 07, 2016 | 143.42 | 145.54 | 142.34 | 145.42 | 3,959,363 | +2.30(+1.60%) |
Oct 06, 2016 | 143.15 | 143.24 | 141.13 | 143.12 | 3,338,025 | +0.64(+0.45%) |
Oct 05, 2016 | 139.84 | 142.63 | 139.57 | 142.48 | 2,975,983 | +3.54(+2.55%) |
Oct 04, 2016 | 138.06 | 140.56 | 138.06 | 138.94 | 2,884,185 | +1.03(+0.74%) |