Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 222.95 | 223.38 | 220.72 | 220.72 | 1,444,593 | -1.90(-0.85%) |
Nov 29, 2016 | 219.96 | 224.39 | 219.76 | 222.62 | 1,176,002 | +2.51(+1.14%) |
Nov 28, 2016 | 218.26 | 221.78 | 216.94 | 220.11 | 1,005,784 | +0.34(+0.15%) |
Nov 25, 2016 | 219.12 | 220.22 | 218.85 | 219.77 | 592,930 | +0.88(+0.40%) |
Nov 23, 2016 | 218.90 | 218.90 | 218.90 | 0 | -0.43(-0.19%) | |
Nov 22, 2016 | 218.70 | 219.76 | 218.49 | 219.32 | 1,155,637 | +1.57(+0.72%) |
Nov 21, 2016 | 217.64 | 218.41 | 216.67 | 217.75 | 1,106,393 | +0.73(+0.34%) |
Nov 18, 2016 | 216.17 | 217.51 | 215.73 | 217.01 | 1,099,109 | +0.71(+0.33%) |
Nov 17, 2016 | 217.31 | 217.87 | 215.58 | 216.31 | 954,512 | -0.65(-0.30%) |
Nov 16, 2016 | 219.03 | 219.70 | 216.12 | 216.95 | 1,431,537 | -1.82(-0.83%) |
Nov 15, 2016 | 222.17 | 222.69 | 217.59 | 218.77 | 2,080,062 | -3.25(-1.46%) |
Nov 14, 2016 | 219.76 | 223.76 | 219.41 | 222.02 | 1,976,386 | +3.20(+1.46%) |
Nov 11, 2016 | 216.96 | 219.26 | 215.46 | 218.82 | 1,517,197 | +2.06(+0.95%) |
Nov 10, 2016 | 220.23 | 220.91 | 214.55 | 216.76 | 2,477,618 | +2.54(+1.18%) |
Nov 09, 2016 | 216.41 | 221.01 | 216.41 | 214.22 | 3,213,553 | +10.99(+5.41%) |
Nov 08, 2016 | 203.50 | 204.34 | 202.53 | 203.23 | 1,116,873 | -0.17(-0.08%) |
Nov 07, 2016 | 201.45 | 203.50 | 201.12 | 203.40 | 1,236,458 | +4.27(+2.14%) |
Nov 04, 2016 | 199.53 | 200.82 | 198.85 | 199.13 | 1,330,207 | -0.27(-0.14%) |
Nov 03, 2016 | 202.46 | 202.86 | 198.68 | 199.40 | 1,935,261 | -2.77(-1.37%) |
Nov 02, 2016 | 201.70 | 203.97 | 201.11 | 202.17 | 1,089,032 | +0.22(+0.11%) |
Nov 01, 2016 | 202.91 | 203.72 | 201.00 | 201.95 | 1,334,223 | -0.51(-0.25%) |
Oct 31, 2016 | 202.55 | 203.12 | 201.60 | 202.46 | 1,328,333 | +0.55(+0.27%) |
Oct 28, 2016 | 199.45 | 203.35 | 199.43 | 201.91 | 1,891,139 | +2.68(+1.34%) |
Oct 27, 2016 | 201.55 | 201.58 | 198.05 | 199.24 | 1,667,330 | -2.39(-1.18%) |
Oct 26, 2016 | 200.62 | 202.86 | 198.04 | 201.62 | 2,780,966 | +7.53(+3.88%) |
Oct 25, 2016 | 191.76 | 194.53 | 191.41 | 194.09 | 1,778,433 | +2.71(+1.42%) |
Oct 24, 2016 | 192.01 | 192.69 | 191.27 | 191.38 | 682,146 | +0.53(+0.28%) |
Oct 21, 2016 | 190.91 | 191.27 | 189.72 | 190.84 | 825,159 | -1.33(-0.69%) |
Oct 20, 2016 | 192.97 | 193.51 | 191.32 | 192.17 | 710,981 | -0.71(-0.37%) |
Oct 19, 2016 | 193.91 | 194.06 | 192.23 | 192.88 | 824,693 | -1.13(-0.58%) |
Oct 18, 2016 | 194.78 | 194.87 | 193.52 | 194.01 | 555,797 | +0.26(+0.14%) |
Oct 17, 2016 | 193.49 | 194.83 | 193.49 | 193.75 | 768,027 | +0.19(+0.10%) |
Oct 14, 2016 | 193.86 | 194.28 | 192.38 | 193.55 | 1,044,465 | +0.49(+0.25%) |
Oct 13, 2016 | 190.82 | 193.54 | 190.16 | 193.06 | 1,040,426 | +1.34(+0.70%) |
Oct 12, 2016 | 190.10 | 192.65 | 190.04 | 191.72 | 1,055,297 | +1.44(+0.76%) |
Oct 11, 2016 | 191.16 | 191.38 | 189.81 | 190.28 | 771,980 | -1.24(-0.65%) |
Oct 10, 2016 | 190.84 | 191.74 | 190.61 | 191.52 | 796,633 | +1.05(+0.55%) |
Oct 07, 2016 | 188.88 | 190.87 | 187.76 | 190.47 | 1,197,747 | +1.08(+0.57%) |
Oct 06, 2016 | 188.21 | 190.31 | 187.45 | 189.39 | 1,042,169 | +1.53(+0.81%) |
Oct 05, 2016 | 189.75 | 189.75 | 187.64 | 187.86 | 640,194 | -0.31(-0.16%) |
Oct 04, 2016 | 190.47 | 190.62 | 187.60 | 188.17 | 746,293 | -2.01(-1.06%) |
Oct 03, 2016 | 188.32 | 190.40 | 188.20 | 190.17 | 814,548 | +1.02(+0.54%) |
Sep 30, 2016 | 189.40 | 190.20 | 186.19 | 189.16 | 1,153,850 | +0.30(+0.16%) |
Sep 29, 2016 | 192.06 | 192.06 | 187.70 | 188.86 | 1,114,138 | -3.79(-1.97%) |
Sep 28, 2016 | 193.11 | 193.11 | 191.57 | 192.65 | 699,767 | -0.13(-0.07%) |
Sep 27, 2016 | 192.09 | 193.33 | 191.47 | 192.78 | 606,201 | +0.93(+0.48%) |
Sep 26, 2016 | 191.48 | 192.40 | 191.00 | 191.85 | 692,798 | -0.04(-0.02%) |
Sep 23, 2016 | 190.69 | 192.29 | 189.94 | 191.90 | 884,068 | +0.50(+0.26%) |
Sep 22, 2016 | 191.80 | 192.02 | 190.78 | 191.40 | 994,719 | +0.57(+0.30%) |
Sep 21, 2016 | 187.66 | 191.04 | 187.59 | 190.84 | 850,184 | +3.31(+1.76%) |
Sep 20, 2016 | 187.61 | 188.11 | 186.86 | 187.53 | 654,277 | +0.84(+0.45%) |
Sep 19, 2016 | 186.77 | 187.72 | 186.53 | 186.69 | 825,649 | +0.14(+0.08%) |
Sep 16, 2016 | 186.61 | 187.35 | 186.19 | 186.55 | 1,283,096 | -0.34(-0.18%) |
Sep 15, 2016 | 184.46 | 187.60 | 184.04 | 186.89 | 761,113 | +2.28(+1.24%) |
Sep 14, 2016 | 184.10 | 185.07 | 183.98 | 184.61 | 1,010,612 | +0.40(+0.22%) |
Sep 13, 2016 | 184.80 | 185.89 | 183.98 | 184.21 | 937,633 | -1.69(-0.91%) |
Sep 12, 2016 | 184.21 | 186.47 | 182.74 | 185.90 | 1,060,544 | +0.91(+0.49%) |
Sep 09, 2016 | 186.71 | 187.17 | 184.95 | 184.99 | 905,930 | -3.09(-1.64%) |
Sep 08, 2016 | 187.45 | 188.47 | 187.06 | 188.08 | 673,445 | -0.12(-0.06%) |
Sep 07, 2016 | 189.21 | 189.23 | 187.54 | 188.19 | 885,613 | -1.68(-0.88%) |
Sep 06, 2016 | 188.62 | 189.94 | 188.20 | 189.87 | 743,562 | +1.34(+0.71%) |
Sep 02, 2016 | 187.75 | 188.53 | 188.53 | 188.53 | 668,803 | +1.25(+0.67%) |