Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 173.90 | 174.49 | 173.18 | 173.34 | 774,018 | +0.01(+0.01%) |
Nov 29, 2016 | 173.84 | 174.39 | 173.22 | 173.33 | 306,416 | -0.94(-0.54%) |
Nov 28, 2016 | 174.96 | 175.49 | 173.39 | 174.27 | 433,552 | -1.01(-0.57%) |
Nov 25, 2016 | 176.32 | 176.68 | 174.39 | 175.28 | 180,044 | -1.02(-0.58%) |
Nov 23, 2016 | 176.30 | 176.30 | 176.30 | 0 | +0.39(+0.22%) | |
Nov 22, 2016 | 174.87 | 175.98 | 173.98 | 175.91 | 608,346 | +1.67(+0.96%) |
Nov 21, 2016 | 173.38 | 174.23 | 173.03 | 174.23 | 600,347 | +1.84(+1.07%) |
Nov 18, 2016 | 173.33 | 174.06 | 172.24 | 172.40 | 333,397 | -1.24(-0.72%) |
Nov 17, 2016 | 173.71 | 174.43 | 173.00 | 173.64 | 999,034 | +0.13(+0.08%) |
Nov 16, 2016 | 173.60 | 173.92 | 172.30 | 173.51 | 638,683 | -0.35(-0.20%) |
Nov 15, 2016 | 171.75 | 173.98 | 170.55 | 173.86 | 870,215 | +1.98(+1.15%) |
Nov 14, 2016 | 171.38 | 172.51 | 171.28 | 171.88 | 762,152 | +0.60(+0.35%) |
Nov 11, 2016 | 171.87 | 172.58 | 170.38 | 171.28 | 745,800 | -0.82(-0.48%) |
Nov 10, 2016 | 169.50 | 172.76 | 169.03 | 172.10 | 1,209,361 | +2.74(+1.62%) |
Nov 09, 2016 | 165.83 | 169.63 | 164.21 | 169.36 | 1,014,225 | +2.78(+1.67%) |
Nov 08, 2016 | 165.70 | 167.39 | 164.76 | 166.58 | 790,679 | +1.14(+0.69%) |
Nov 07, 2016 | 163.97 | 165.62 | 163.92 | 165.44 | 574,615 | +3.24(+1.99%) |
Nov 04, 2016 | 163.49 | 163.97 | 162.15 | 162.20 | 1,079,991 | -0.85(-0.52%) |
Nov 03, 2016 | 163.16 | 163.96 | 162.39 | 163.05 | 458,760 | +0.28(+0.17%) |
Nov 02, 2016 | 164.32 | 164.59 | 162.67 | 162.78 | 756,673 | -1.45(-0.88%) |
Nov 01, 2016 | 165.46 | 167.29 | 163.93 | 164.22 | 2,957,038 | -1.66(-1.00%) |
Oct 31, 2016 | 161.33 | 167.38 | 161.33 | 165.88 | 2,201,599 | +5.17(+3.22%) |
Oct 28, 2016 | 161.73 | 162.17 | 160.32 | 160.71 | 890,048 | -0.55(-0.34%) |
Oct 27, 2016 | 163.00 | 163.21 | 160.56 | 161.25 | 708,734 | -1.20(-0.74%) |
Oct 26, 2016 | 163.79 | 163.91 | 162.17 | 162.45 | 792,327 | -1.54(-0.94%) |
Oct 25, 2016 | 164.12 | 164.97 | 163.14 | 163.99 | 493,001 | -0.16(-0.10%) |
Oct 24, 2016 | 166.26 | 167.37 | 164.12 | 164.16 | 381,807 | -0.85(-0.52%) |
Oct 21, 2016 | 164.12 | 165.51 | 163.09 | 165.01 | 367,786 | -0.75(-0.45%) |
Oct 20, 2016 | 167.00 | 167.12 | 165.22 | 165.75 | 419,523 | -1.32(-0.79%) |
Oct 19, 2016 | 165.45 | 167.21 | 164.79 | 167.07 | 457,757 | +1.95(+1.18%) |
Oct 18, 2016 | 165.16 | 165.21 | 163.11 | 165.12 | 555,331 | +1.04(+0.64%) |
Oct 17, 2016 | 165.28 | 165.50 | 163.97 | 164.08 | 471,253 | -1.44(-0.87%) |
Oct 14, 2016 | 166.41 | 168.06 | 165.50 | 165.52 | 505,071 | -0.90(-0.54%) |
Oct 13, 2016 | 167.36 | 167.51 | 166.14 | 166.42 | 393,151 | -2.38(-1.41%) |
Oct 12, 2016 | 168.95 | 169.67 | 168.31 | 168.81 | 342,706 | -0.47(-0.28%) |
Oct 11, 2016 | 171.54 | 171.54 | 167.77 | 169.28 | 673,273 | -2.43(-1.42%) |
Oct 10, 2016 | 172.85 | 173.46 | 171.32 | 171.71 | 233,826 | -0.46(-0.27%) |
Oct 07, 2016 | 173.42 | 173.42 | 171.14 | 172.17 | 438,667 | -1.37(-0.79%) |
Oct 06, 2016 | 173.93 | 173.99 | 172.07 | 173.53 | 438,693 | -0.96(-0.55%) |
Oct 05, 2016 | 173.70 | 175.10 | 173.53 | 174.49 | 326,107 | +0.63(+0.36%) |
Oct 04, 2016 | 174.18 | 174.57 | 172.71 | 173.86 | 549,344 | -0.13(-0.08%) |
Oct 03, 2016 | 173.10 | 174.86 | 172.96 | 173.99 | 342,795 | -0.36(-0.21%) |
Sep 30, 2016 | 174.31 | 175.33 | 172.84 | 174.36 | 563,641 | +1.12(+0.65%) |
Sep 29, 2016 | 173.83 | 174.98 | 172.52 | 173.24 | 593,180 | -1.47(-0.84%) |
Sep 28, 2016 | 171.93 | 174.89 | 171.89 | 174.71 | 485,062 | +3.12(+1.82%) |
Sep 27, 2016 | 170.33 | 171.79 | 169.49 | 171.59 | 410,926 | +1.18(+0.69%) |
Sep 26, 2016 | 171.62 | 171.62 | 170.12 | 170.42 | 335,254 | -1.67(-0.97%) |
Sep 23, 2016 | 174.10 | 174.10 | 172.09 | 172.09 | 291,860 | -1.94(-1.11%) |
Sep 22, 2016 | 170.38 | 174.24 | 170.38 | 174.03 | 478,414 | +3.90(+2.29%) |
Sep 21, 2016 | 168.29 | 170.31 | 168.26 | 170.13 | 302,765 | +1.97(+1.17%) |
Sep 20, 2016 | 169.92 | 169.92 | 168.16 | 168.16 | 596,177 | -0.68(-0.40%) |
Sep 19, 2016 | 169.97 | 170.50 | 168.43 | 168.84 | 273,683 | -0.47(-0.28%) |
Sep 16, 2016 | 169.65 | 169.66 | 167.59 | 169.31 | 629,503 | -0.96(-0.56%) |
Sep 15, 2016 | 167.99 | 170.56 | 167.68 | 170.27 | 396,143 | +1.84(+1.09%) |
Sep 14, 2016 | 169.47 | 170.67 | 167.68 | 168.42 | 396,026 | -1.26(-0.74%) |
Sep 13, 2016 | 170.64 | 170.99 | 169.40 | 169.68 | 453,315 | -2.12(-1.23%) |
Sep 12, 2016 | 167.48 | 172.03 | 166.69 | 171.81 | 483,784 | +3.57(+2.12%) |
Sep 09, 2016 | 170.80 | 171.32 | 168.23 | 168.23 | 540,582 | -3.97(-2.30%) |
Sep 08, 2016 | 171.65 | 173.44 | 170.95 | 172.20 | 564,900 | +0.48(+0.28%) |
Sep 07, 2016 | 172.08 | 172.31 | 171.06 | 171.72 | 408,761 | -0.68(-0.39%) |
Sep 06, 2016 | 174.10 | 174.10 | 171.53 | 172.40 | 572,580 | -1.65(-0.95%) |
Sep 02, 2016 | 173.03 | 174.05 | 174.05 | 174.05 | 401,136 | +1.38(+0.80%) |