Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 199.47 | 200.80 | 198.20 | 198.91 | 408,505 | -1.43(-0.71%) |
Sep 30, 2016 | 200.03 | 201.12 | 198.22 | 200.34 | 868,619 | +1.48(+0.74%) |
Sep 29, 2016 | 201.18 | 201.69 | 197.70 | 198.86 | 1,111,231 | -2.66(-1.32%) |
Sep 28, 2016 | 202.94 | 202.94 | 199.71 | 201.52 | 692,178 | -1.35(-0.67%) |
Sep 27, 2016 | 202.61 | 203.46 | 201.93 | 202.87 | 728,785 | +0.33(+0.16%) |
Sep 26, 2016 | 204.58 | 205.04 | 202.42 | 202.54 | 517,093 | -3.21(-1.56%) |
Sep 23, 2016 | 203.69 | 206.53 | 203.43 | 205.75 | 641,206 | -0.93(-0.45%) |
Sep 22, 2016 | 208.23 | 208.26 | 206.02 | 206.68 | 418,810 | +0.26(+0.13%) |
Sep 21, 2016 | 206.73 | 206.83 | 202.96 | 206.42 | 500,400 | +0.32(+0.16%) |
Sep 20, 2016 | 207.98 | 207.98 | 205.48 | 206.10 | 287,432 | -0.27(-0.13%) |
Sep 19, 2016 | 206.48 | 208.20 | 205.71 | 206.37 | 472,991 | +0.95(+0.46%) |
Sep 16, 2016 | 205.57 | 205.70 | 203.85 | 205.42 | 515,590 | -1.12(-0.54%) |
Sep 15, 2016 | 203.97 | 207.04 | 203.37 | 206.54 | 331,171 | +2.67(+1.31%) |
Sep 14, 2016 | 203.61 | 205.16 | 202.84 | 203.87 | 348,913 | +0.22(+0.11%) |
Sep 13, 2016 | 204.75 | 205.65 | 201.88 | 203.65 | 599,640 | -2.70(-1.31%) |
Sep 12, 2016 | 201.87 | 206.90 | 201.31 | 206.35 | 387,678 | +2.82(+1.39%) |
Sep 09, 2016 | 209.26 | 210.30 | 203.53 | 203.53 | 540,783 | -7.85(-3.71%) |
Sep 08, 2016 | 215.81 | 216.02 | 211.38 | 211.38 | 648,711 | -4.84(-2.24%) |
Sep 07, 2016 | 214.79 | 216.58 | 213.57 | 216.22 | 679,697 | +1.27(+0.59%) |
Sep 06, 2016 | 214.46 | 214.98 | 212.40 | 214.95 | 381,520 | +0.98(+0.46%) |
Sep 02, 2016 | 213.99 | 213.97 | 213.97 | 213.97 | 300,400 | +1.22(+0.57%) |