Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 153.60 | 155.20 | 148.80 | 148.80 | 437 | -3.20(-2.11%) |
Nov 29, 2016 | 153.60 | 155.20 | 152.00 | 152.00 | 286 | -1.60(-1.04%) |
Nov 28, 2016 | 154.05 | 156.80 | 152.00 | 153.60 | 181 | +0.00(+0.00%) |
Nov 25, 2016 | 156.47 | 158.40 | 152.00 | 153.60 | 553 | +0.00(+0.00%) |
Nov 23, 2016 | 153.60 | 153.60 | 153.60 | 0 | +3.20(+2.13%) | |
Nov 22, 2016 | 144.00 | 152.00 | 144.00 | 150.40 | 405 | +8.00(+5.62%) |
Nov 21, 2016 | 155.20 | 155.20 | 141.60 | 142.40 | 1,794 | -3.20(-2.20%) |
Nov 18, 2016 | 154.82 | 155.20 | 145.60 | 145.60 | 2,101 | -9.60(-6.19%) |
Nov 17, 2016 | 156.80 | 158.40 | 152.00 | 155.20 | 1,660 | -1.60(-1.02%) |
Nov 16, 2016 | 155.20 | 161.60 | 155.20 | 156.80 | 419 | -1.60(-1.01%) |
Nov 15, 2016 | 163.20 | 163.20 | 156.80 | 158.40 | 1,527 | -8.00(-4.81%) |
Nov 14, 2016 | 166.40 | 166.40 | 164.80 | 166.40 | 592 | +1.60(+0.97%) |
Nov 11, 2016 | 161.60 | 168.00 | 161.60 | 164.80 | 505 | +1.60(+0.98%) |
Nov 10, 2016 | 163.20 | 168.00 | 163.20 | 163.20 | 418 | +0.00(+0.00%) |
Nov 09, 2016 | 160.00 | 164.80 | 160.00 | 163.20 | 146 | +0.00(+0.00%) |
Nov 08, 2016 | 158.40 | 166.40 | 155.81 | 163.20 | 309 | +1.60(+0.99%) |
Nov 07, 2016 | 152.00 | 164.80 | 152.00 | 161.60 | 374 | +8.00(+5.21%) |
Nov 04, 2016 | 153.60 | 166.21 | 153.60 | 153.60 | 239 | -1.60(-1.03%) |
Nov 03, 2016 | 155.20 | 159.34 | 152.00 | 155.20 | 518 | -3.20(-2.02%) |
Nov 02, 2016 | 163.20 | 163.20 | 156.80 | 158.40 | 649 | -1.60(-1.00%) |
Nov 01, 2016 | 160.00 | 166.40 | 158.40 | 160.00 | 281 | +0.00(+0.00%) |
Oct 31, 2016 | 164.80 | 169.60 | 160.00 | 160.00 | 725 | -3.20(-1.96%) |
Oct 28, 2016 | 166.40 | 169.60 | 163.20 | 163.20 | 716 | -1.60(-0.97%) |
Oct 27, 2016 | 164.80 | 164.80 | 161.60 | 164.80 | 155 | +3.20(+1.98%) |
Oct 26, 2016 | 161.60 | 164.80 | 161.60 | 161.60 | 265 | -1.60(-0.98%) |
Oct 25, 2016 | 164.80 | 164.80 | 162.00 | 163.20 | 322 | -3.20(-1.92%) |
Oct 24, 2016 | 171.20 | 171.20 | 164.80 | 166.40 | 50 | +1.60(+0.97%) |
Oct 21, 2016 | 168.00 | 171.20 | 163.20 | 164.80 | 201 | -1.60(-0.96%) |
Oct 20, 2016 | 173.86 | 173.86 | 163.20 | 166.40 | 242 | -4.80(-2.80%) |
Oct 19, 2016 | 170.67 | 175.17 | 168.80 | 171.20 | 463 | +4.80(+2.88%) |
Oct 18, 2016 | 166.40 | 168.00 | 163.20 | 166.40 | 673 | +3.20(+1.96%) |
Oct 17, 2016 | 164.80 | 164.80 | 161.60 | 163.20 | 166 | +0.00(+0.00%) |
Oct 14, 2016 | 169.28 | 169.28 | 163.20 | 163.20 | 458 | -1.92(-1.16%) |
Oct 13, 2016 | 168.64 | 170.24 | 162.24 | 165.12 | 543 | -3.84(-2.27%) |
Oct 12, 2016 | 175.36 | 175.36 | 165.76 | 168.96 | 149 | +0.96(+0.57%) |
Oct 11, 2016 | 168.00 | 168.64 | 163.52 | 168.00 | 218 | -0.96(-0.57%) |
Oct 10, 2016 | 169.28 | 172.80 | 168.00 | 168.96 | 156 | -0.64(-0.38%) |
Oct 07, 2016 | 169.60 | 170.24 | 168.00 | 169.60 | 339 | -0.64(-0.38%) |
Oct 06, 2016 | 172.16 | 173.12 | 169.28 | 170.24 | 306 | -4.16(-2.39%) |
Oct 05, 2016 | 170.56 | 174.40 | 169.60 | 174.40 | 103 | +4.16(+2.44%) |
Oct 04, 2016 | 168.03 | 176.96 | 168.03 | 170.24 | 370 | +0.32(+0.19%) |
Oct 03, 2016 | 175.68 | 175.68 | 168.67 | 169.92 | 483 | -5.44(-3.10%) |
Sep 30, 2016 | 173.12 | 177.28 | 168.00 | 175.36 | 239 | +2.88(+1.67%) |
Sep 29, 2016 | 172.80 | 176.32 | 171.20 | 172.48 | 240 | +0.96(+0.56%) |
Sep 28, 2016 | 169.92 | 176.00 | 169.92 | 171.52 | 143 | +0.64(+0.37%) |
Sep 27, 2016 | 168.64 | 171.84 | 167.20 | 170.88 | 1,198 | +3.84(+2.30%) |
Sep 26, 2016 | 170.24 | 170.56 | 167.04 | 167.04 | 770 | -3.84(-2.25%) |
Sep 23, 2016 | 172.80 | 172.80 | 170.56 | 170.88 | 139 | +0.96(+0.56%) |
Sep 22, 2016 | 171.20 | 178.88 | 169.60 | 169.92 | 450 | -1.92(-1.12%) |
Sep 21, 2016 | 169.60 | 177.92 | 166.40 | 171.84 | 507 | +2.56(+1.51%) |
Sep 20, 2016 | 165.76 | 169.60 | 165.76 | 169.28 | 644 | -0.32(-0.19%) |
Sep 19, 2016 | 169.28 | 171.84 | 167.36 | 169.60 | 306 | +1.92(+1.15%) |
Sep 16, 2016 | 171.52 | 172.48 | 167.04 | 167.68 | 1,079 | -4.16(-2.42%) |
Sep 15, 2016 | 172.80 | 177.60 | 171.20 | 171.84 | 633 | -4.16(-2.36%) |
Sep 14, 2016 | 174.08 | 177.60 | 171.20 | 176.00 | 778 | -1.92(-1.08%) |
Sep 13, 2016 | 178.56 | 182.72 | 176.64 | 177.92 | 728 | -0.64(-0.36%) |
Sep 12, 2016 | 185.60 | 191.36 | 175.30 | 178.56 | 1,620 | -7.04(-3.79%) |
Sep 09, 2016 | 188.48 | 189.72 | 185.60 | 185.60 | 864 | -2.88(-1.53%) |
Sep 08, 2016 | 190.40 | 192.00 | 187.20 | 188.48 | 175 | +2.24(+1.20%) |
Sep 07, 2016 | 191.68 | 194.56 | 185.98 | 186.24 | 395 | -4.16(-2.18%) |
Sep 06, 2016 | 189.44 | 195.52 | 189.12 | 190.40 | 892 | -0.32(-0.17%) |
Sep 02, 2016 | 192.32 | 190.72 | 190.72 | 190.72 | 243 | +1.28(+0.68%) |