Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 130.93 | 131.69 | 130.47 | 130.59 | 3,413,881 | -0.78(-0.60%) |
Nov 29, 2016 | 131.19 | 131.76 | 130.89 | 131.37 | 1,950,634 | +0.20(+0.16%) |
Nov 28, 2016 | 131.97 | 132.13 | 130.99 | 131.16 | 2,202,394 | -0.75(-0.57%) |
Nov 25, 2016 | 130.94 | 132.29 | 130.94 | 131.91 | 1,243,939 | +0.94(+0.72%) |
Nov 23, 2016 | 130.97 | 130.97 | 130.97 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 130.53 | 130.84 | 130.24 | 130.71 | 2,042,845 | +0.30(+0.23%) |
Nov 21, 2016 | 130.34 | 130.77 | 129.81 | 130.42 | 2,621,955 | -1.09(-0.83%) |
Nov 18, 2016 | 131.17 | 131.76 | 131.00 | 131.51 | 2,250,332 | +0.14(+0.11%) |
Nov 17, 2016 | 130.79 | 131.73 | 130.79 | 131.37 | 2,345,913 | +0.58(+0.44%) |
Nov 16, 2016 | 131.64 | 131.72 | 130.46 | 130.79 | 2,660,077 | -0.85(-0.65%) |
Nov 15, 2016 | 130.83 | 131.65 | 129.88 | 131.64 | 2,882,131 | +1.00(+0.77%) |
Nov 14, 2016 | 132.39 | 132.60 | 129.87 | 130.64 | 3,450,652 | -1.64(-1.24%) |
Nov 11, 2016 | 131.50 | 132.31 | 131.26 | 132.28 | 2,472,688 | +0.60(+0.46%) |
Nov 10, 2016 | 128.56 | 131.97 | 128.28 | 131.67 | 4,341,433 | +2.94(+2.28%) |
Nov 09, 2016 | 125.30 | 129.19 | 125.30 | 128.73 | 4,843,446 | -0.48(-0.37%) |
Nov 08, 2016 | 128.36 | 129.99 | 128.27 | 129.22 | 2,589,012 | +0.97(+0.76%) |
Nov 07, 2016 | 127.04 | 128.35 | 126.91 | 128.24 | 2,550,269 | +2.46(+1.96%) |
Nov 04, 2016 | 126.33 | 126.81 | 125.73 | 125.78 | 2,551,263 | -0.26(-0.21%) |
Nov 03, 2016 | 125.52 | 126.66 | 124.86 | 126.04 | 3,315,582 | +0.83(+0.66%) |
Nov 02, 2016 | 124.43 | 125.70 | 123.84 | 125.21 | 2,956,133 | +1.12(+0.90%) |
Nov 01, 2016 | 124.96 | 125.27 | 123.79 | 124.09 | 3,250,461 | -0.79(-0.63%) |
Oct 31, 2016 | 125.76 | 125.82 | 124.80 | 124.89 | 3,029,881 | -0.36(-0.28%) |
Oct 28, 2016 | 125.83 | 126.31 | 124.77 | 125.24 | 2,560,203 | +0.01(+0.01%) |
Oct 27, 2016 | 126.07 | 126.13 | 124.87 | 125.23 | 1,967,293 | -0.57(-0.45%) |
Oct 26, 2016 | 125.18 | 126.77 | 124.97 | 125.80 | 2,878,621 | +0.21(+0.17%) |
Oct 25, 2016 | 128.04 | 128.35 | 124.74 | 125.59 | 5,064,145 | -3.81(-2.94%) |
Oct 24, 2016 | 130.44 | 131.03 | 129.12 | 129.40 | 3,531,472 | +1.34(+1.04%) |
Oct 21, 2016 | 127.01 | 128.11 | 126.72 | 128.06 | 2,665,129 | -0.27(-0.21%) |
Oct 20, 2016 | 128.11 | 128.69 | 127.67 | 128.33 | 1,602,262 | -0.04(-0.03%) |
Oct 19, 2016 | 129.04 | 129.15 | 128.18 | 128.37 | 1,540,945 | -0.03(-0.02%) |
Oct 18, 2016 | 129.71 | 129.88 | 128.32 | 128.40 | 1,569,206 | -0.20(-0.15%) |
Oct 17, 2016 | 128.85 | 129.26 | 128.39 | 128.60 | 1,626,940 | -0.09(-0.07%) |
Oct 14, 2016 | 129.19 | 129.49 | 128.66 | 128.69 | 2,001,772 | +0.23(+0.18%) |
Oct 13, 2016 | 127.58 | 128.67 | 127.28 | 128.45 | 2,540,923 | +0.23(+0.18%) |
Oct 12, 2016 | 128.14 | 128.57 | 127.60 | 128.23 | 2,057,058 | +0.03(+0.02%) |
Oct 11, 2016 | 128.62 | 128.79 | 127.45 | 128.20 | 2,645,502 | -1.10(-0.85%) |
Oct 10, 2016 | 129.83 | 130.52 | 129.15 | 129.30 | 2,563,324 | -0.14(-0.11%) |
Oct 07, 2016 | 129.87 | 129.90 | 128.47 | 129.44 | 2,977,541 | -0.23(-0.18%) |
Oct 06, 2016 | 129.90 | 130.16 | 128.89 | 129.68 | 3,009,059 | -0.57(-0.44%) |
Oct 05, 2016 | 129.69 | 130.37 | 129.45 | 130.24 | 3,051,607 | +0.54(+0.41%) |
Oct 04, 2016 | 131.91 | 132.19 | 129.34 | 129.71 | 4,191,731 | -2.54(-1.92%) |
Oct 03, 2016 | 132.47 | 132.93 | 131.76 | 132.25 | 2,363,344 | -0.90(-0.68%) |
Sep 30, 2016 | 133.41 | 133.84 | 133.04 | 133.15 | 3,197,229 | +0.65(+0.49%) |
Sep 29, 2016 | 134.09 | 134.20 | 132.12 | 132.50 | 2,452,662 | -1.68(-1.25%) |
Sep 28, 2016 | 133.56 | 134.47 | 133.49 | 134.17 | 2,241,733 | +0.97(+0.73%) |
Sep 27, 2016 | 132.68 | 133.75 | 132.65 | 133.20 | 3,217,499 | +0.26(+0.20%) |
Sep 26, 2016 | 133.61 | 133.66 | 132.82 | 132.93 | 2,410,261 | -1.09(-0.81%) |
Sep 23, 2016 | 135.54 | 135.77 | 133.87 | 134.02 | 2,529,359 | -1.86(-1.37%) |
Sep 22, 2016 | 135.87 | 137.25 | 135.73 | 135.88 | 2,447,330 | +0.20(+0.14%) |
Sep 21, 2016 | 134.39 | 135.84 | 134.10 | 135.68 | 2,329,495 | +1.50(+1.12%) |
Sep 20, 2016 | 134.26 | 134.86 | 133.98 | 134.18 | 2,115,840 | +0.67(+0.50%) |
Sep 19, 2016 | 133.01 | 134.44 | 133.01 | 133.51 | 2,322,813 | +1.25(+0.95%) |
Sep 16, 2016 | 132.88 | 132.93 | 131.75 | 132.26 | 4,445,743 | -1.16(-0.87%) |
Sep 15, 2016 | 132.62 | 133.73 | 132.49 | 133.42 | 2,228,652 | +0.73(+0.55%) |
Sep 14, 2016 | 132.94 | 133.99 | 132.37 | 132.68 | 2,468,230 | -0.34(-0.26%) |
Sep 13, 2016 | 133.60 | 134.18 | 132.93 | 133.02 | 2,467,932 | -1.53(-1.14%) |
Sep 12, 2016 | 132.22 | 134.78 | 131.98 | 134.56 | 2,532,420 | +1.86(+1.40%) |
Sep 09, 2016 | 135.16 | 135.24 | 132.70 | 132.70 | 2,757,443 | -3.37(-2.48%) |
Sep 08, 2016 | 135.38 | 136.15 | 135.19 | 136.07 | 1,884,771 | +0.26(+0.20%) |
Sep 07, 2016 | 136.02 | 136.40 | 135.65 | 135.80 | 1,500,346 | -0.54(-0.39%) |
Sep 06, 2016 | 136.42 | 136.96 | 135.90 | 136.34 | 1,757,873 | -0.26(-0.19%) |
Sep 02, 2016 | 136.39 | 136.60 | 136.60 | 136.60 | 1,745,820 | +0.63(+0.46%) |