Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 194.85 | 195.43 | 192.02 | 194.03 | 124,153 | -1.20(-0.61%) |
Nov 29, 2016 | 195.66 | 196.99 | 185.02 | 195.23 | 64,286 | +0.20(+0.10%) |
Nov 28, 2016 | 197.27 | 199.27 | 193.39 | 195.03 | 93,182 | -2.82(-1.43%) |
Nov 25, 2016 | 199.16 | 199.69 | 197.33 | 197.85 | 39,480 | -0.36(-0.18%) |
Nov 23, 2016 | 198.21 | 198.21 | 198.21 | 0 | -0.36(-0.18%) | |
Nov 22, 2016 | 197.28 | 198.90 | 195.39 | 198.57 | 72,632 | +1.64(+0.83%) |
Nov 21, 2016 | 196.00 | 198.46 | 195.65 | 196.93 | 71,677 | +0.25(+0.13%) |
Nov 18, 2016 | 198.41 | 199.14 | 194.90 | 196.68 | 97,385 | -0.79(-0.40%) |
Nov 17, 2016 | 196.83 | 197.73 | 194.56 | 197.47 | 63,906 | +0.99(+0.50%) |
Nov 16, 2016 | 193.58 | 196.83 | 192.02 | 196.48 | 89,308 | +3.38(+1.75%) |
Nov 15, 2016 | 192.07 | 194.90 | 190.75 | 193.10 | 82,684 | +0.99(+0.52%) |
Nov 14, 2016 | 198.79 | 198.79 | 190.83 | 192.11 | 172,891 | -4.64(-2.36%) |
Nov 11, 2016 | 193.20 | 198.00 | 192.57 | 196.75 | 166,116 | +3.59(+1.86%) |
Nov 10, 2016 | 193.90 | 198.12 | 191.25 | 193.16 | 337,219 | +1.28(+0.67%) |
Nov 09, 2016 | 187.81 | 193.76 | 186.44 | 191.88 | 260,452 | +1.88(+0.99%) |
Nov 08, 2016 | 192.49 | 194.02 | 189.10 | 190.00 | 282,055 | -2.31(-1.20%) |
Nov 07, 2016 | 192.98 | 195.38 | 190.99 | 192.31 | 320,752 | +2.15(+1.13%) |
Nov 04, 2016 | 188.62 | 192.34 | 186.54 | 190.16 | 161,030 | +1.20(+0.64%) |
Nov 03, 2016 | 193.08 | 193.21 | 188.44 | 188.96 | 104,622 | -2.91(-1.52%) |
Nov 02, 2016 | 194.04 | 196.52 | 190.41 | 191.87 | 177,342 | -3.17(-1.63%) |
Nov 01, 2016 | 195.71 | 196.62 | 193.75 | 195.04 | 187,570 | +0.23(+0.12%) |
Oct 31, 2016 | 192.77 | 196.79 | 192.77 | 194.81 | 221,998 | +3.34(+1.74%) |
Oct 28, 2016 | 190.00 | 199.01 | 186.45 | 191.47 | 460,038 | +17.94(+10.34%) |
Oct 27, 2016 | 171.74 | 174.40 | 170.31 | 173.53 | 251,030 | +1.73(+1.01%) |
Oct 26, 2016 | 172.09 | 174.64 | 171.47 | 171.80 | 158,061 | -0.49(-0.28%) |
Oct 25, 2016 | 174.19 | 175.97 | 170.14 | 172.29 | 105,367 | -1.75(-1.01%) |
Oct 24, 2016 | 169.84 | 175.07 | 169.03 | 174.04 | 130,828 | +5.43(+3.22%) |
Oct 21, 2016 | 168.40 | 168.72 | 166.67 | 168.61 | 66,614 | +0.17(+0.10%) |
Oct 20, 2016 | 170.19 | 171.08 | 167.79 | 168.44 | 93,397 | -1.70(-1.00%) |
Oct 19, 2016 | 172.06 | 173.63 | 169.55 | 170.14 | 99,769 | -2.44(-1.41%) |
Oct 18, 2016 | 173.55 | 174.25 | 171.38 | 172.58 | 130,031 | +0.73(+0.42%) |
Oct 17, 2016 | 172.50 | 173.34 | 171.09 | 171.85 | 133,318 | -0.35(-0.20%) |
Oct 14, 2016 | 173.76 | 173.76 | 170.65 | 172.20 | 52,971 | -0.17(-0.10%) |
Oct 13, 2016 | 172.78 | 173.43 | 170.07 | 172.37 | 114,302 | -0.79(-0.46%) |
Oct 12, 2016 | 174.26 | 174.26 | 171.85 | 173.16 | 80,255 | +0.10(+0.06%) |
Oct 11, 2016 | 174.65 | 174.65 | 172.26 | 173.06 | 99,876 | -1.63(-0.93%) |
Oct 10, 2016 | 174.22 | 178.00 | 173.54 | 174.69 | 121,522 | +1.71(+0.99%) |
Oct 07, 2016 | 172.38 | 174.26 | 171.30 | 172.98 | 121,163 | +0.21(+0.12%) |
Oct 06, 2016 | 171.42 | 174.27 | 170.65 | 172.77 | 155,195 | +1.76(+1.03%) |
Oct 05, 2016 | 170.30 | 171.32 | 169.00 | 171.01 | 140,907 | +0.51(+0.30%) |
Oct 04, 2016 | 164.86 | 171.00 | 164.10 | 170.50 | 169,718 | +6.66(+4.06%) |
Oct 03, 2016 | 166.97 | 167.27 | 162.72 | 163.84 | 85,605 | -3.60(-2.15%) |
Sep 30, 2016 | 165.86 | 168.41 | 164.52 | 167.44 | 124,644 | +1.70(+1.03%) |
Sep 29, 2016 | 170.59 | 170.70 | 165.59 | 165.74 | 88,358 | -4.51(-2.65%) |
Sep 28, 2016 | 169.73 | 170.66 | 169.23 | 170.25 | 115,039 | +1.19(+0.70%) |
Sep 27, 2016 | 170.40 | 171.71 | 168.00 | 169.06 | 128,692 | -1.81(-1.06%) |
Sep 26, 2016 | 170.94 | 171.70 | 169.71 | 170.87 | 133,525 | -0.91(-0.53%) |
Sep 23, 2016 | 169.88 | 172.31 | 169.60 | 171.78 | 124,781 | +1.48(+0.87%) |
Sep 22, 2016 | 168.88 | 171.43 | 167.65 | 170.30 | 157,392 | +2.67(+1.59%) |
Sep 21, 2016 | 167.48 | 169.96 | 165.99 | 167.63 | 125,626 | +1.08(+0.65%) |
Sep 20, 2016 | 165.76 | 168.85 | 165.30 | 166.55 | 126,963 | +2.30(+1.40%) |
Sep 19, 2016 | 166.14 | 166.75 | 163.58 | 164.25 | 105,361 | -0.59(-0.36%) |
Sep 16, 2016 | 167.60 | 167.60 | 164.02 | 164.84 | 181,276 | -2.78(-1.66%) |
Sep 15, 2016 | 168.49 | 170.07 | 165.56 | 167.62 | 79,512 | -0.77(-0.46%) |
Sep 14, 2016 | 169.55 | 170.75 | 167.40 | 168.39 | 105,118 | -1.54(-0.91%) |
Sep 13, 2016 | 171.18 | 171.80 | 168.07 | 169.93 | 253,822 | -2.52(-1.46%) |
Sep 12, 2016 | 170.88 | 172.89 | 168.21 | 172.45 | 131,654 | +1.75(+1.03%) |
Sep 09, 2016 | 171.13 | 173.67 | 170.64 | 170.70 | 220,822 | -1.95(-1.13%) |
Sep 08, 2016 | 171.33 | 172.99 | 169.45 | 172.65 | 131,106 | +0.94(+0.55%) |
Sep 07, 2016 | 170.20 | 172.63 | 169.58 | 171.71 | 122,109 | +1.08(+0.63%) |
Sep 06, 2016 | 169.49 | 170.72 | 167.50 | 170.63 | 86,175 | +0.85(+0.50%) |
Sep 02, 2016 | 168.27 | 169.78 | 169.78 | 169.78 | 71,400 | +2.46(+1.47%) |