Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 199.50 | 206.50 | 196.00 | 196.00 | 1,086 | -3.50(-1.75%) |
Nov 29, 2016 | 199.50 | 206.50 | 199.50 | 199.50 | 1,504 | +0.00(+0.00%) |
Nov 28, 2016 | 203.00 | 210.00 | 199.50 | 199.50 | 1,188 | -7.00(-3.39%) |
Nov 25, 2016 | 210.00 | 210.00 | 203.00 | 206.50 | 698 | +3.50(+1.72%) |
Nov 23, 2016 | 203.00 | 203.00 | 203.00 | 0 | -3.50(-1.69%) | |
Nov 22, 2016 | 210.00 | 210.00 | 203.00 | 206.50 | 1,875 | +0.00(+0.00%) |
Nov 21, 2016 | 203.00 | 213.50 | 203.00 | 206.50 | 1,870 | +5.25(+2.61%) |
Nov 18, 2016 | 196.00 | 206.15 | 192.50 | 201.25 | 1,527 | +8.75(+4.55%) |
Nov 17, 2016 | 196.00 | 196.00 | 192.50 | 192.50 | 1,390 | +0.00(+0.00%) |
Nov 16, 2016 | 192.50 | 201.22 | 192.50 | 192.50 | 1,527 | -3.50(-1.79%) |
Nov 15, 2016 | 196.00 | 203.70 | 189.00 | 196.00 | 5,197 | -7.00(-3.45%) |
Nov 14, 2016 | 196.00 | 206.50 | 196.00 | 203.00 | 2,218 | +7.00(+3.57%) |
Nov 11, 2016 | 192.50 | 199.50 | 189.35 | 196.00 | 1,085 | +3.50(+1.82%) |
Nov 10, 2016 | 203.00 | 203.00 | 189.00 | 192.50 | 1,913 | -3.50(-1.79%) |
Nov 09, 2016 | 189.00 | 189.35 | 185.50 | 196.00 | 2,728 | +3.50(+1.82%) |
Nov 08, 2016 | 178.50 | 192.50 | 178.50 | 192.50 | 1,098 | +14.00(+7.84%) |
Nov 07, 2016 | 182.00 | 196.00 | 178.50 | 178.50 | 2,336 | +0.00(+0.00%) |
Nov 04, 2016 | 175.00 | 189.00 | 175.00 | 178.50 | 1,124 | +3.50(+2.00%) |
Nov 03, 2016 | 178.50 | 182.00 | 175.00 | 175.00 | 1,513 | +0.00(+0.00%) |
Nov 02, 2016 | 175.00 | 182.00 | 175.00 | 175.00 | 1,192 | -1.76(-1.00%) |
Nov 01, 2016 | 178.50 | 185.50 | 175.00 | 176.76 | 961 | -3.49(-1.93%) |
Oct 31, 2016 | 185.50 | 189.00 | 178.50 | 180.25 | 1,862 | -8.75(-4.63%) |
Oct 28, 2016 | 171.50 | 195.30 | 171.50 | 189.00 | 4,864 | +14.00(+8.00%) |
Oct 27, 2016 | 189.00 | 189.00 | 168.00 | 175.00 | 4,723 | -14.00(-7.41%) |
Oct 26, 2016 | 196.00 | 196.00 | 185.50 | 189.00 | 8,866 | -7.00(-3.57%) |
Oct 25, 2016 | 199.50 | 199.50 | 185.50 | 196.00 | 1,959 | +7.00(+3.70%) |
Oct 24, 2016 | 199.50 | 203.00 | 182.00 | 189.00 | 3,662 | -7.00(-3.57%) |
Oct 21, 2016 | 197.40 | 197.40 | 193.20 | 196.00 | 1,629 | -1.40(-0.71%) |
Oct 20, 2016 | 196.00 | 198.80 | 190.40 | 197.40 | 1,634 | +3.50(+1.81%) |
Oct 19, 2016 | 193.90 | 195.30 | 190.40 | 193.90 | 1,673 | +1.40(+0.73%) |
Oct 18, 2016 | 196.00 | 207.20 | 191.10 | 192.50 | 1,779 | +0.70(+0.36%) |
Oct 17, 2016 | 196.00 | 196.00 | 187.60 | 191.80 | 2,916 | -2.10(-1.08%) |
Oct 14, 2016 | 198.10 | 201.60 | 192.50 | 193.90 | 3,381 | -6.30(-3.15%) |
Oct 13, 2016 | 201.60 | 203.00 | 193.20 | 200.20 | 3,796 | -2.80(-1.38%) |
Oct 12, 2016 | 210.00 | 213.50 | 200.20 | 203.00 | 4,595 | -8.40(-3.97%) |
Oct 11, 2016 | 220.50 | 225.16 | 207.20 | 211.40 | 5,617 | -9.10(-4.13%) |
Oct 10, 2016 | 218.40 | 222.60 | 214.20 | 220.50 | 4,430 | +2.80(+1.29%) |
Oct 07, 2016 | 219.10 | 222.60 | 214.90 | 217.70 | 4,757 | -0.70(-0.32%) |
Oct 06, 2016 | 227.50 | 232.22 | 214.20 | 218.40 | 5,699 | -9.80(-4.29%) |
Oct 05, 2016 | 236.60 | 237.30 | 224.70 | 228.20 | 4,874 | -4.20(-1.81%) |
Oct 04, 2016 | 235.20 | 237.30 | 231.00 | 232.40 | 3,414 | -2.10(-0.90%) |
Oct 03, 2016 | 238.00 | 241.50 | 228.90 | 234.50 | 3,770 | -5.60(-2.33%) |
Sep 30, 2016 | 231.00 | 240.80 | 223.30 | 240.10 | 4,414 | +11.90(+5.21%) |
Sep 29, 2016 | 237.30 | 237.30 | 224.00 | 228.20 | 4,510 | -5.60(-2.40%) |
Sep 28, 2016 | 234.50 | 238.00 | 226.10 | 233.80 | 6,277 | -2.10(-0.89%) |
Sep 27, 2016 | 244.30 | 254.80 | 231.00 | 235.90 | 14,149 | -5.60(-2.32%) |
Sep 26, 2016 | 239.40 | 242.90 | 234.50 | 241.50 | 6,100 | +4.20(+1.77%) |
Sep 23, 2016 | 238.00 | 243.60 | 221.20 | 237.30 | 8,184 | +0.00(+0.00%) |
Sep 22, 2016 | 233.10 | 241.50 | 230.30 | 237.30 | 5,621 | +5.60(+2.42%) |
Sep 21, 2016 | 231.00 | 248.50 | 228.20 | 231.70 | 22,792 | +6.30(+2.80%) |
Sep 20, 2016 | 221.20 | 228.20 | 214.20 | 225.40 | 8,475 | +7.00(+3.21%) |
Sep 19, 2016 | 216.30 | 226.10 | 212.80 | 218.40 | 10,955 | +1.40(+0.65%) |
Sep 16, 2016 | 210.00 | 217.00 | 206.92 | 217.00 | 9,609 | +9.80(+4.73%) |
Sep 15, 2016 | 207.90 | 212.10 | 203.00 | 207.20 | 4,231 | +1.40(+0.68%) |
Sep 14, 2016 | 203.70 | 207.90 | 199.85 | 205.80 | 3,822 | +2.10(+1.03%) |
Sep 13, 2016 | 213.50 | 216.30 | 196.70 | 203.70 | 14,506 | -11.90(-5.52%) |
Sep 12, 2016 | 210.00 | 216.30 | 206.50 | 215.60 | 6,985 | +8.40(+4.05%) |
Sep 09, 2016 | 217.00 | 217.00 | 199.50 | 207.20 | 8,139 | -4.20(-1.99%) |
Sep 08, 2016 | 202.30 | 217.00 | 200.51 | 211.40 | 14,165 | +11.20(+5.59%) |
Sep 07, 2016 | 196.70 | 203.70 | 193.90 | 200.20 | 10,587 | +3.50(+1.78%) |
Sep 06, 2016 | 199.50 | 200.90 | 193.20 | 196.70 | 4,980 | -1.40(-0.71%) |
Sep 02, 2016 | 198.10 | 198.10 | 198.10 | 198.10 | 17,965 | +1.40(+0.71%) |