Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 171.13 | 171.63 | 168.77 | 168.83 | 8,314,890 | -1.59(-0.93%) |
Nov 29, 2016 | 171.68 | 172.07 | 170.04 | 170.42 | 5,725,046 | -1.10(-0.64%) |
Nov 28, 2016 | 171.96 | 172.51 | 171.30 | 171.52 | 4,010,934 | -1.04(-0.60%) |
Nov 25, 2016 | 172.62 | 172.84 | 171.74 | 172.56 | 2,398,116 | +0.55(+0.32%) |
Nov 23, 2016 | 172.01 | 172.01 | 172.01 | 0 | +0.88(+0.51%) | |
Nov 22, 2016 | 169.76 | 171.46 | 169.46 | 171.13 | 5,049,935 | +1.70(+1.00%) |
Nov 21, 2016 | 168.44 | 169.49 | 167.84 | 169.43 | 4,033,157 | +1.10(+0.65%) |
Nov 18, 2016 | 168.77 | 169.60 | 167.51 | 168.34 | 5,207,886 | -0.66(-0.39%) |
Nov 17, 2016 | 168.50 | 169.43 | 168.28 | 168.99 | 3,249,201 | +0.27(+0.16%) |
Nov 16, 2016 | 168.22 | 168.91 | 167.62 | 168.72 | 4,603,299 | -0.06(-0.03%) |
Nov 15, 2016 | 167.29 | 168.88 | 165.97 | 168.77 | 7,310,012 | +1.32(+0.79%) |
Nov 14, 2016 | 168.72 | 169.32 | 167.32 | 167.46 | 6,860,004 | -1.10(-0.65%) |
Nov 11, 2016 | 167.35 | 168.88 | 166.69 | 168.55 | 7,782,053 | +1.65(+0.99%) |
Nov 10, 2016 | 163.83 | 169.27 | 163.72 | 166.91 | 14,816,329 | +4.28(+2.63%) |
Nov 09, 2016 | 160.93 | 163.61 | 159.55 | 162.63 | 9,846,364 | +1.15(+0.71%) |
Nov 08, 2016 | 161.20 | 162.57 | 160.76 | 161.47 | 6,515,305 | +0.60(+0.38%) |
Nov 07, 2016 | 158.34 | 160.98 | 158.24 | 160.87 | 7,490,038 | +4.78(+3.06%) |
Nov 04, 2016 | 154.89 | 158.13 | 154.89 | 156.09 | 6,534,470 | +0.88(+0.57%) |
Nov 03, 2016 | 156.97 | 156.97 | 154.72 | 155.22 | 4,190,452 | -1.15(-0.74%) |
Nov 02, 2016 | 158.40 | 158.40 | 155.88 | 156.37 | 5,624,761 | -2.14(-1.35%) |
Nov 01, 2016 | 159.17 | 160.27 | 157.58 | 158.51 | 5,831,765 | -1.21(-0.76%) |
Oct 31, 2016 | 161.80 | 162.74 | 159.66 | 159.72 | 7,937,089 | -0.66(-0.41%) |
Oct 28, 2016 | 158.51 | 162.38 | 158.46 | 160.38 | 12,365,840 | +3.24(+2.06%) |
Oct 27, 2016 | 158.56 | 158.89 | 157.03 | 157.14 | 4,631,501 | -1.32(-0.83%) |
Oct 26, 2016 | 156.92 | 159.55 | 156.70 | 158.46 | 4,437,761 | +1.21(+0.77%) |
Oct 25, 2016 | 158.84 | 159.22 | 157.08 | 157.25 | 4,824,256 | -1.48(-0.93%) |
Oct 24, 2016 | 159.17 | 160.32 | 158.62 | 158.73 | 5,673,502 | -0.33(-0.21%) |
Oct 21, 2016 | 156.09 | 159.17 | 155.49 | 159.06 | 11,688,499 | -0.49(-0.31%) |
Oct 20, 2016 | 159.72 | 160.27 | 158.95 | 159.55 | 5,178,688 | +0.06(+0.03%) |
Oct 19, 2016 | 159.50 | 160.38 | 159.33 | 159.50 | 5,317,197 | +0.44(+0.28%) |
Oct 18, 2016 | 159.33 | 159.61 | 158.62 | 159.06 | 5,021,129 | +0.71(+0.45%) |
Oct 17, 2016 | 158.62 | 159.11 | 157.52 | 158.34 | 7,239,140 | -0.22(-0.14%) |
Oct 14, 2016 | 158.95 | 159.33 | 158.18 | 158.56 | 5,134,554 | +0.66(+0.42%) |
Oct 13, 2016 | 157.96 | 158.62 | 157.30 | 157.91 | 5,172,958 | -0.71(-0.45%) |
Oct 12, 2016 | 158.73 | 159.28 | 158.13 | 158.62 | 4,145,795 | -0.11(-0.07%) |
Oct 11, 2016 | 157.80 | 159.33 | 157.47 | 158.73 | 5,637,551 | +0.33(+0.21%) |
Oct 10, 2016 | 159.17 | 160.87 | 158.13 | 158.40 | 6,191,387 | -1.21(-0.76%) |
Oct 07, 2016 | 159.50 | 160.29 | 158.73 | 159.61 | 6,894,347 | -1.04(-0.65%) |
Oct 06, 2016 | 161.36 | 161.91 | 159.94 | 160.65 | 5,117,319 | -1.26(-0.78%) |
Oct 05, 2016 | 162.02 | 163.01 | 161.36 | 161.91 | 4,542,086 | +0.00(+0.00%) |
Oct 04, 2016 | 163.07 | 163.28 | 161.64 | 161.91 | 5,671,161 | -0.77(-0.47%) |
Oct 03, 2016 | 161.69 | 163.01 | 161.36 | 162.68 | 3,604,288 | +0.11(+0.07%) |
Sep 30, 2016 | 162.46 | 163.83 | 162.32 | 162.57 | 6,469,695 | +0.49(+0.30%) |
Sep 29, 2016 | 163.61 | 165.21 | 161.58 | 162.08 | 6,955,483 | -2.03(-1.24%) |
Sep 28, 2016 | 164.22 | 164.33 | 162.46 | 164.11 | 4,867,200 | +0.11(+0.07%) |
Sep 27, 2016 | 162.46 | 164.49 | 161.75 | 164.00 | 4,547,496 | +1.87(+1.15%) |
Sep 26, 2016 | 163.56 | 163.56 | 162.02 | 162.13 | 4,719,928 | -1.92(-1.17%) |
Sep 23, 2016 | 164.77 | 164.93 | 163.61 | 164.05 | 4,158,034 | -0.82(-0.50%) |
Sep 22, 2016 | 164.44 | 165.26 | 164.27 | 164.88 | 5,352,899 | +1.04(+0.64%) |
Sep 21, 2016 | 163.28 | 164.22 | 162.41 | 163.83 | 5,289,053 | +0.99(+0.61%) |
Sep 20, 2016 | 162.85 | 163.56 | 162.57 | 162.85 | 5,401,137 | +1.32(+0.82%) |
Sep 19, 2016 | 163.45 | 164.44 | 161.36 | 161.53 | 5,557,209 | -1.37(-0.84%) |
Sep 16, 2016 | 162.63 | 163.28 | 162.13 | 162.90 | 11,830,893 | -0.38(-0.24%) |
Sep 15, 2016 | 162.19 | 163.83 | 161.47 | 163.28 | 6,424,715 | +1.54(+0.95%) |
Sep 14, 2016 | 162.35 | 163.38 | 161.59 | 161.75 | 9,378,434 | -0.82(-0.50%) |
Sep 13, 2016 | 164.58 | 164.77 | 161.86 | 162.56 | 8,274,584 | -3.49(-2.10%) |
Sep 12, 2016 | 163.38 | 166.49 | 162.51 | 166.05 | 7,602,894 | +2.07(+1.26%) |
Sep 09, 2016 | 167.85 | 167.85 | 163.98 | 163.98 | 8,193,015 | -5.06(-3.00%) |
Sep 08, 2016 | 168.83 | 169.10 | 168.28 | 169.05 | 5,555,600 | -0.11(-0.06%) |
Sep 07, 2016 | 168.77 | 169.16 | 167.74 | 169.16 | 5,006,710 | +0.06(+0.03%) |
Sep 06, 2016 | 170.52 | 170.68 | 167.74 | 169.10 | 7,519,103 | -1.31(-0.77%) |
Sep 02, 2016 | 170.19 | 170.41 | 170.41 | 170.41 | 3,820,646 | +0.49(+0.29%) |