Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 199.36 | 199.52 | 191.41 | 191.84 | 191,863 | -6.33(-3.19%) |
Nov 29, 2016 | 197.22 | 201.88 | 197.11 | 198.17 | 205,321 | +1.12(+0.57%) |
Nov 28, 2016 | 195.70 | 199.76 | 195.27 | 197.05 | 168,208 | -0.21(-0.11%) |
Nov 25, 2016 | 197.78 | 198.21 | 195.69 | 197.26 | 50,097 | -2.01(-1.01%) |
Nov 23, 2016 | 199.27 | 199.27 | 199.27 | 0 | +3.00(+1.53%) | |
Nov 22, 2016 | 194.71 | 197.28 | 193.10 | 196.27 | 189,622 | +2.36(+1.22%) |
Nov 21, 2016 | 190.99 | 194.09 | 190.10 | 193.91 | 101,043 | +3.91(+2.06%) |
Nov 18, 2016 | 190.50 | 190.94 | 189.50 | 190.00 | 128,416 | -0.53(-0.28%) |
Nov 17, 2016 | 190.48 | 191.00 | 187.70 | 190.53 | 218,279 | +0.46(+0.24%) |
Nov 16, 2016 | 195.33 | 198.25 | 189.60 | 190.07 | 385,611 | -6.24(-3.18%) |
Nov 15, 2016 | 189.10 | 198.98 | 188.74 | 196.31 | 283,030 | +6.24(+3.28%) |
Nov 14, 2016 | 187.55 | 190.75 | 185.77 | 190.07 | 230,804 | +3.28(+1.76%) |
Nov 11, 2016 | 182.75 | 192.91 | 182.75 | 186.79 | 502,104 | +3.68(+2.01%) |
Nov 10, 2016 | 178.00 | 185.12 | 178.00 | 183.11 | 345,902 | +5.39(+3.03%) |
Nov 09, 2016 | 165.00 | 180.71 | 165.00 | 177.72 | 737,501 | +13.14(+7.98%) |
Nov 08, 2016 | 165.97 | 167.85 | 163.17 | 164.58 | 472,733 | -3.46(-2.06%) |
Nov 07, 2016 | 169.76 | 171.22 | 166.33 | 168.04 | 230,087 | +0.88(+0.53%) |
Nov 04, 2016 | 166.27 | 171.34 | 165.50 | 167.16 | 317,911 | +0.72(+0.43%) |
Nov 03, 2016 | 163.94 | 169.85 | 163.21 | 166.44 | 636,953 | +3.35(+2.05%) |
Nov 02, 2016 | 183.28 | 183.28 | 160.63 | 163.09 | 1,328,971 | -22.12(-11.94%) |
Nov 01, 2016 | 181.99 | 185.38 | 179.75 | 185.21 | 618,871 | +1.11(+0.60%) |
Oct 31, 2016 | 183.21 | 184.82 | 181.75 | 184.10 | 196,935 | +1.02(+0.56%) |
Oct 28, 2016 | 182.68 | 184.26 | 181.84 | 183.08 | 136,103 | +0.21(+0.11%) |
Oct 27, 2016 | 183.85 | 185.30 | 182.68 | 182.87 | 114,295 | -1.15(-0.62%) |
Oct 26, 2016 | 185.82 | 187.93 | 182.52 | 184.02 | 183,525 | -3.37(-1.80%) |
Oct 25, 2016 | 185.62 | 188.26 | 181.53 | 187.39 | 269,074 | +0.80(+0.43%) |
Oct 24, 2016 | 185.40 | 187.91 | 182.16 | 186.59 | 278,270 | +2.15(+1.17%) |
Oct 21, 2016 | 181.90 | 184.65 | 179.56 | 184.44 | 309,361 | +0.52(+0.28%) |
Oct 20, 2016 | 184.81 | 188.34 | 180.27 | 183.92 | 520,632 | -0.53(-0.29%) |
Oct 19, 2016 | 185.30 | 185.98 | 181.57 | 184.45 | 259,657 | -0.69(-0.37%) |
Oct 18, 2016 | 191.64 | 191.64 | 184.68 | 185.14 | 276,235 | -5.23(-2.75%) |
Oct 17, 2016 | 187.76 | 191.02 | 187.41 | 190.37 | 149,519 | +2.22(+1.18%) |
Oct 14, 2016 | 193.38 | 193.89 | 187.15 | 188.15 | 179,490 | -3.31(-1.73%) |
Oct 13, 2016 | 189.37 | 192.40 | 188.23 | 191.46 | 110,884 | -0.67(-0.35%) |
Oct 12, 2016 | 189.85 | 192.15 | 189.28 | 192.13 | 197,908 | +1.45(+0.76%) |
Oct 11, 2016 | 189.48 | 191.80 | 186.92 | 190.68 | 208,505 | +0.33(+0.17%) |
Oct 10, 2016 | 186.71 | 192.35 | 186.71 | 190.35 | 152,498 | +4.29(+2.31%) |
Oct 07, 2016 | 191.83 | 193.81 | 183.00 | 186.06 | 432,102 | -5.32(-2.78%) |
Oct 06, 2016 | 190.93 | 193.04 | 190.93 | 191.38 | 70,704 | -1.28(-0.66%) |
Oct 05, 2016 | 192.79 | 197.00 | 191.13 | 192.66 | 129,919 | +1.13(+0.59%) |
Oct 04, 2016 | 192.43 | 195.24 | 190.16 | 191.53 | 120,070 | -0.97(-0.50%) |
Oct 03, 2016 | 199.60 | 199.72 | 192.25 | 192.50 | 253,340 | -8.57(-4.26%) |
Sep 30, 2016 | 196.53 | 201.33 | 190.55 | 201.07 | 342,014 | +6.14(+3.15%) |
Sep 29, 2016 | 195.59 | 200.40 | 194.51 | 194.93 | 131,620 | -0.30(-0.15%) |
Sep 28, 2016 | 195.18 | 197.87 | 189.50 | 195.23 | 244,520 | +0.69(+0.35%) |
Sep 27, 2016 | 198.28 | 201.12 | 194.16 | 194.54 | 177,946 | -3.48(-1.76%) |
Sep 26, 2016 | 196.00 | 201.57 | 193.74 | 198.02 | 367,615 | +2.29(+1.17%) |
Sep 23, 2016 | 196.02 | 196.96 | 192.00 | 195.73 | 118,316 | -0.22(-0.11%) |
Sep 22, 2016 | 199.39 | 199.70 | 195.28 | 195.95 | 123,918 | -1.90(-0.96%) |
Sep 21, 2016 | 199.20 | 200.24 | 196.50 | 197.85 | 203,833 | -0.47(-0.24%) |
Sep 20, 2016 | 202.39 | 202.39 | 196.99 | 198.32 | 175,144 | -2.56(-1.27%) |
Sep 19, 2016 | 198.60 | 201.89 | 197.19 | 200.88 | 87,785 | +2.28(+1.15%) |
Sep 16, 2016 | 197.00 | 201.17 | 196.39 | 198.60 | 348,976 | +0.82(+0.41%) |
Sep 15, 2016 | 197.09 | 199.48 | 196.04 | 197.78 | 143,150 | +0.78(+0.40%) |
Sep 14, 2016 | 194.43 | 198.52 | 192.15 | 197.00 | 324,531 | +3.18(+1.64%) |
Sep 13, 2016 | 198.90 | 199.50 | 192.16 | 193.82 | 410,465 | -7.10(-3.53%) |
Sep 12, 2016 | 191.87 | 202.11 | 191.87 | 200.92 | 210,436 | +7.11(+3.67%) |
Sep 09, 2016 | 199.79 | 200.36 | 193.80 | 193.81 | 144,108 | -6.42(-3.21%) |
Sep 08, 2016 | 201.14 | 202.20 | 198.48 | 200.23 | 168,174 | -1.95(-0.96%) |
Sep 07, 2016 | 194.55 | 202.18 | 193.96 | 202.18 | 256,282 | +7.57(+3.89%) |
Sep 06, 2016 | 195.74 | 199.32 | 193.61 | 194.61 | 176,811 | -5.11(-2.56%) |
Sep 02, 2016 | 200.96 | 199.72 | 199.72 | 199.72 | 38,100 | -0.99(-0.49%) |