Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 220.93 | 221.26 | 219.03 | 219.03 | 1,777,637 | -1.10(-0.50%) |
Nov 29, 2016 | 218.41 | 221.11 | 217.76 | 220.13 | 1,464,673 | +2.04(+0.94%) |
Nov 28, 2016 | 217.93 | 218.34 | 217.21 | 218.09 | 1,631,633 | +0.01(+0.00%) |
Nov 25, 2016 | 217.61 | 218.55 | 217.04 | 218.08 | 796,974 | +1.25(+0.57%) |
Nov 23, 2016 | 216.84 | 216.84 | 216.84 | 0 | -0.21(-0.10%) | |
Nov 22, 2016 | 216.91 | 217.85 | 216.03 | 217.05 | 1,517,663 | +1.02(+0.47%) |
Nov 21, 2016 | 216.55 | 216.78 | 215.39 | 216.03 | 1,177,325 | +0.27(+0.13%) |
Nov 18, 2016 | 215.80 | 216.88 | 214.52 | 215.76 | 1,459,734 | -0.16(-0.07%) |
Nov 17, 2016 | 216.10 | 216.89 | 215.19 | 215.92 | 1,114,757 | -0.06(-0.03%) |
Nov 16, 2016 | 218.04 | 218.29 | 214.42 | 215.97 | 1,785,252 | -2.12(-0.97%) |
Nov 15, 2016 | 220.44 | 221.22 | 214.74 | 218.09 | 2,456,504 | -1.07(-0.49%) |
Nov 14, 2016 | 214.24 | 219.63 | 213.88 | 219.16 | 2,993,091 | +6.62(+3.11%) |
Nov 11, 2016 | 211.55 | 213.01 | 209.18 | 212.55 | 2,442,287 | +1.56(+0.74%) |
Nov 10, 2016 | 211.18 | 211.74 | 207.30 | 210.99 | 3,203,520 | +3.12(+1.50%) |
Nov 09, 2016 | 210.43 | 211.16 | 205.03 | 207.86 | 5,102,019 | +11.70(+5.97%) |
Nov 08, 2016 | 196.00 | 197.57 | 195.68 | 196.16 | 1,534,296 | -0.06(-0.03%) |
Nov 07, 2016 | 196.69 | 196.76 | 194.79 | 196.23 | 1,677,801 | +2.45(+1.27%) |
Nov 04, 2016 | 195.88 | 196.58 | 193.71 | 193.77 | 1,843,886 | -1.98(-1.01%) |
Nov 03, 2016 | 198.92 | 199.61 | 194.46 | 195.76 | 2,066,626 | -5.26(-2.62%) |
Nov 02, 2016 | 200.88 | 203.10 | 200.27 | 201.02 | 1,163,437 | +0.11(+0.05%) |
Nov 01, 2016 | 202.72 | 202.72 | 200.29 | 200.91 | 1,318,309 | -1.15(-0.57%) |
Oct 31, 2016 | 203.58 | 204.05 | 201.48 | 202.06 | 1,610,474 | -1.33(-0.65%) |
Oct 28, 2016 | 203.98 | 205.16 | 203.13 | 203.39 | 1,364,491 | -0.43(-0.21%) |
Oct 27, 2016 | 205.26 | 206.04 | 203.43 | 203.82 | 1,578,303 | -1.28(-0.62%) |
Oct 26, 2016 | 203.88 | 206.67 | 202.97 | 205.10 | 2,575,700 | +0.68(+0.33%) |
Oct 25, 2016 | 197.71 | 204.85 | 195.71 | 204.42 | 3,817,715 | +14.02(+7.37%) |
Oct 24, 2016 | 189.85 | 190.67 | 189.38 | 190.40 | 1,591,118 | +1.34(+0.71%) |
Oct 21, 2016 | 189.50 | 189.57 | 187.39 | 189.05 | 1,893,824 | -1.07(-0.57%) |
Oct 20, 2016 | 190.39 | 190.85 | 189.21 | 190.12 | 1,125,167 | -0.41(-0.22%) |
Oct 19, 2016 | 191.15 | 191.69 | 189.92 | 190.53 | 1,210,281 | -0.38(-0.20%) |
Oct 18, 2016 | 192.14 | 196.50 | 190.74 | 190.91 | 1,058,292 | +0.02(+0.01%) |
Oct 17, 2016 | 190.82 | 192.18 | 190.76 | 190.90 | 967,310 | +0.16(+0.09%) |
Oct 14, 2016 | 191.40 | 191.98 | 190.21 | 190.73 | 1,318,171 | -0.34(-0.18%) |
Oct 13, 2016 | 189.99 | 191.43 | 189.49 | 191.08 | 1,356,065 | +0.73(+0.38%) |
Oct 12, 2016 | 190.21 | 191.18 | 189.75 | 190.35 | 1,531,855 | +0.21(+0.11%) |
Oct 11, 2016 | 191.08 | 191.60 | 189.97 | 190.14 | 1,293,223 | -1.18(-0.62%) |
Oct 10, 2016 | 191.76 | 192.67 | 191.18 | 191.32 | 1,207,400 | -0.20(-0.10%) |
Oct 07, 2016 | 191.25 | 191.90 | 189.91 | 191.52 | 2,663,185 | -0.98(-0.51%) |
Oct 06, 2016 | 194.37 | 194.38 | 192.30 | 192.50 | 2,316,657 | -1.54(-0.79%) |
Oct 05, 2016 | 196.05 | 196.05 | 193.96 | 194.04 | 1,429,162 | -0.41(-0.21%) |
Oct 04, 2016 | 197.61 | 197.69 | 193.96 | 194.45 | 1,718,792 | -2.85(-1.45%) |
Oct 03, 2016 | 195.77 | 197.89 | 194.81 | 197.30 | 1,632,724 | +0.71(+0.36%) |
Sep 30, 2016 | 199.33 | 199.67 | 194.63 | 196.59 | 2,640,330 | -2.15(-1.08%) |
Sep 29, 2016 | 201.81 | 201.81 | 197.61 | 198.74 | 1,382,614 | -2.80(-1.39%) |
Sep 28, 2016 | 201.85 | 202.53 | 200.81 | 201.54 | 1,649,193 | -0.03(-0.02%) |
Sep 27, 2016 | 201.78 | 202.58 | 201.17 | 201.57 | 1,154,159 | +0.21(+0.11%) |
Sep 26, 2016 | 201.51 | 202.96 | 200.93 | 201.36 | 1,073,890 | -0.25(-0.13%) |
Sep 23, 2016 | 201.81 | 202.19 | 200.63 | 201.61 | 1,047,154 | -0.64(-0.32%) |
Sep 22, 2016 | 200.88 | 202.59 | 200.71 | 202.25 | 1,430,310 | +2.30(+1.15%) |
Sep 21, 2016 | 197.76 | 200.00 | 197.33 | 199.96 | 2,024,665 | +2.74(+1.39%) |
Sep 20, 2016 | 197.93 | 198.66 | 197.22 | 197.22 | 1,229,057 | -0.33(-0.17%) |
Sep 19, 2016 | 196.25 | 198.38 | 196.07 | 197.55 | 1,776,111 | +2.81(+1.44%) |
Sep 16, 2016 | 195.53 | 195.71 | 194.57 | 194.73 | 3,527,479 | -1.34(-0.69%) |
Sep 15, 2016 | 194.70 | 196.41 | 194.12 | 196.08 | 1,552,979 | +1.38(+0.71%) |
Sep 14, 2016 | 194.70 | 196.01 | 194.29 | 194.70 | 1,822,283 | +0.00(+0.00%) |
Sep 13, 2016 | 194.91 | 195.78 | 194.37 | 194.70 | 1,961,971 | -1.14(-0.58%) |
Sep 12, 2016 | 193.96 | 196.41 | 192.95 | 195.84 | 2,221,682 | +0.71(+0.36%) |
Sep 09, 2016 | 196.94 | 197.35 | 195.09 | 195.14 | 1,919,452 | -3.03(-1.53%) |
Sep 08, 2016 | 197.23 | 198.67 | 196.82 | 198.16 | 1,523,343 | +0.21(+0.11%) |
Sep 07, 2016 | 198.60 | 199.28 | 197.77 | 197.95 | 1,519,137 | -1.34(-0.67%) |
Sep 06, 2016 | 200.30 | 200.51 | 198.68 | 199.28 | 1,951,456 | -0.26(-0.13%) |
Sep 02, 2016 | 199.90 | 199.55 | 199.55 | 199.55 | 1,820,134 | -0.24(-0.12%) |