Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 193.49 | 193.49 | 193.49 | 0 | +1.05(+0.55%) | |
Dec 29, 2016 | 194.73 | 195.36 | 192.27 | 192.44 | 510,629 | -1.59(-0.82%) |
Dec 28, 2016 | 195.42 | 196.31 | 193.94 | 194.03 | 772,579 | -1.39(-0.71%) |
Dec 27, 2016 | 194.92 | 195.99 | 192.98 | 195.42 | 529,361 | +0.50(+0.26%) |
Dec 23, 2016 | 194.92 | 194.92 | 194.92 | 0 | +2.47(+1.28%) | |
Dec 22, 2016 | 189.42 | 193.47 | 187.41 | 192.45 | 2,087,903 | +2.97(+1.57%) |
Dec 21, 2016 | 189.83 | 190.92 | 188.12 | 189.48 | 1,036,265 | -0.43(-0.22%) |
Dec 20, 2016 | 190.46 | 192.18 | 189.56 | 189.91 | 1,354,863 | -0.15(-0.08%) |
Dec 19, 2016 | 195.13 | 195.13 | 189.74 | 190.06 | 1,349,957 | -4.96(-2.54%) |
Dec 16, 2016 | 194.89 | 195.85 | 192.75 | 195.02 | 1,624,434 | +0.94(+0.48%) |
Dec 15, 2016 | 194.43 | 198.20 | 193.66 | 194.08 | 1,433,089 | -0.56(-0.29%) |
Dec 14, 2016 | 193.57 | 195.05 | 191.38 | 194.64 | 1,172,530 | +0.63(+0.33%) |
Dec 13, 2016 | 193.57 | 195.68 | 190.15 | 194.01 | 1,344,517 | +1.56(+0.81%) |
Dec 12, 2016 | 192.35 | 193.79 | 190.95 | 192.45 | 1,301,271 | -0.34(-0.18%) |
Dec 09, 2016 | 195.66 | 196.61 | 190.26 | 192.79 | 1,157,305 | -3.23(-1.65%) |
Dec 08, 2016 | 192.16 | 196.68 | 191.69 | 196.03 | 947,246 | +3.51(+1.82%) |
Dec 07, 2016 | 192.90 | 194.22 | 190.18 | 192.52 | 3,066,927 | -1.23(-0.64%) |
Dec 06, 2016 | 199.16 | 199.81 | 191.72 | 193.75 | 2,223,847 | -4.30(-2.17%) |
Dec 05, 2016 | 202.95 | 203.77 | 194.14 | 198.05 | 3,012,051 | -4.55(-2.25%) |
Dec 02, 2016 | 205.79 | 206.55 | 201.59 | 202.60 | 1,285,845 | -2.97(-1.44%) |
Dec 01, 2016 | 200.99 | 205.72 | 200.50 | 205.57 | 2,349,789 | +3.91(+1.94%) |
Nov 30, 2016 | 198.82 | 201.94 | 197.57 | 201.66 | 2,240,741 | +2.50(+1.26%) |
Nov 29, 2016 | 197.93 | 200.78 | 197.41 | 199.16 | 1,826,565 | +1.90(+0.96%) |
Nov 28, 2016 | 197.25 | 197.83 | 196.14 | 197.26 | 1,972,688 | +0.11(+0.06%) |
Nov 25, 2016 | 197.90 | 199.44 | 196.69 | 197.15 | 525,620 | -0.05(-0.02%) |
Nov 23, 2016 | 197.19 | 197.19 | 197.19 | 0 | +2.11(+1.08%) | |
Nov 22, 2016 | 189.79 | 195.28 | 188.89 | 195.09 | 1,919,384 | +5.42(+2.86%) |
Nov 21, 2016 | 189.22 | 191.48 | 189.22 | 189.66 | 1,232,585 | -0.16(-0.09%) |
Nov 18, 2016 | 191.56 | 191.95 | 189.63 | 189.82 | 989,113 | -1.80(-0.94%) |
Nov 17, 2016 | 190.10 | 193.42 | 189.34 | 191.62 | 1,827,506 | +1.51(+0.79%) |
Nov 16, 2016 | 188.56 | 190.73 | 188.15 | 190.12 | 1,006,480 | +1.56(+0.83%) |
Nov 15, 2016 | 189.27 | 191.38 | 187.21 | 188.55 | 1,548,342 | -0.02(-0.01%) |
Nov 14, 2016 | 183.03 | 192.97 | 183.02 | 188.57 | 3,317,269 | +5.36(+2.92%) |
Nov 11, 2016 | 183.90 | 186.30 | 182.09 | 183.21 | 3,379,434 | +0.29(+0.16%) |
Nov 10, 2016 | 179.52 | 184.03 | 178.48 | 182.92 | 3,666,847 | +6.52(+3.70%) |
Nov 09, 2016 | 169.87 | 179.30 | 169.68 | 176.40 | 4,196,549 | +6.61(+3.89%) |
Nov 08, 2016 | 165.71 | 170.71 | 165.02 | 169.78 | 1,580,133 | +3.91(+2.36%) |
Nov 07, 2016 | 162.05 | 166.82 | 160.86 | 165.88 | 1,595,603 | +7.10(+4.47%) |
Nov 04, 2016 | 157.20 | 161.13 | 156.97 | 158.77 | 973,811 | +2.00(+1.28%) |
Nov 03, 2016 | 159.50 | 160.90 | 156.51 | 156.77 | 1,046,047 | -2.73(-1.71%) |
Nov 02, 2016 | 160.27 | 162.33 | 159.40 | 159.50 | 763,697 | -0.44(-0.28%) |
Nov 01, 2016 | 163.12 | 163.23 | 159.00 | 159.95 | 883,959 | -2.72(-1.67%) |
Oct 31, 2016 | 162.71 | 163.85 | 161.57 | 162.67 | 553,003 | +0.45(+0.27%) |
Oct 28, 2016 | 165.05 | 165.27 | 161.26 | 162.23 | 1,018,755 | -2.97(-1.80%) |
Oct 27, 2016 | 166.34 | 166.89 | 164.00 | 165.19 | 736,438 | -0.44(-0.26%) |
Oct 26, 2016 | 165.86 | 166.43 | 165.14 | 165.63 | 590,011 | -0.20(-0.12%) |
Oct 25, 2016 | 167.32 | 167.38 | 165.32 | 165.83 | 797,919 | -1.34(-0.80%) |
Oct 24, 2016 | 166.95 | 167.49 | 165.20 | 167.17 | 680,127 | +0.37(+0.22%) |
Oct 21, 2016 | 164.12 | 168.21 | 164.12 | 166.80 | 1,387,777 | +1.26(+0.76%) |
Oct 20, 2016 | 165.26 | 165.93 | 164.30 | 165.54 | 797,622 | +0.62(+0.37%) |
Oct 19, 2016 | 164.72 | 166.90 | 163.75 | 164.92 | 1,285,502 | +0.60(+0.36%) |
Oct 18, 2016 | 163.08 | 165.11 | 162.17 | 164.32 | 957,575 | +3.21(+1.99%) |
Oct 17, 2016 | 161.65 | 162.65 | 160.69 | 161.12 | 554,566 | -0.88(-0.54%) |
Oct 14, 2016 | 161.42 | 163.94 | 161.11 | 162.00 | 1,526,733 | +1.27(+0.79%) |
Oct 13, 2016 | 159.34 | 161.66 | 157.44 | 160.73 | 1,724,372 | +0.99(+0.62%) |
Oct 12, 2016 | 168.81 | 170.71 | 155.06 | 159.74 | 6,670,465 | -8.62(-5.12%) |
Oct 11, 2016 | 168.96 | 169.52 | 167.51 | 168.36 | 1,706,852 | -0.66(-0.39%) |
Oct 10, 2016 | 168.34 | 169.21 | 167.99 | 169.02 | 1,295,731 | +0.73(+0.43%) |
Oct 07, 2016 | 168.46 | 168.46 | 166.98 | 168.29 | 909,899 | +0.48(+0.29%) |
Oct 06, 2016 | 168.40 | 168.73 | 166.92 | 167.81 | 569,729 | -0.54(-0.32%) |
Oct 05, 2016 | 167.86 | 168.88 | 167.45 | 168.34 | 1,098,417 | +0.55(+0.33%) |
Oct 04, 2016 | 167.60 | 168.07 | 166.43 | 167.79 | 1,017,936 | +0.56(+0.33%) |