Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 143.18 | 144.08 | 140.76 | 142.18 | 2,118,623 | -1.64(-1.14%) |
Nov 29, 2016 | 144.13 | 145.96 | 143.19 | 143.83 | 496,567 | -0.43(-0.30%) |
Nov 28, 2016 | 146.16 | 147.61 | 144.13 | 144.26 | 465,212 | -2.98(-2.02%) |
Nov 25, 2016 | 147.10 | 148.92 | 145.81 | 147.24 | 223,530 | +1.82(+1.25%) |
Nov 23, 2016 | 145.42 | 145.42 | 145.42 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.23 | 144.24 | 140.35 | 144.01 | 430,371 | -0.53(-0.37%) |
Nov 21, 2016 | 145.38 | 146.16 | 143.61 | 144.54 | 436,727 | -0.65(-0.45%) |
Nov 18, 2016 | 142.60 | 145.57 | 142.50 | 145.19 | 577,138 | +2.58(+1.81%) |
Nov 17, 2016 | 143.40 | 144.06 | 141.33 | 142.62 | 361,866 | -1.40(-0.97%) |
Nov 16, 2016 | 141.33 | 144.11 | 140.64 | 144.02 | 458,175 | +1.78(+1.25%) |
Nov 15, 2016 | 137.77 | 142.57 | 136.86 | 142.24 | 629,588 | +5.69(+4.17%) |
Nov 14, 2016 | 137.46 | 138.62 | 136.41 | 136.55 | 479,712 | -0.96(-0.70%) |
Nov 11, 2016 | 137.51 | 137.93 | 135.92 | 137.51 | 585,011 | +0.08(+0.06%) |
Nov 10, 2016 | 141.24 | 142.14 | 137.33 | 137.44 | 390,177 | -2.48(-1.77%) |
Nov 09, 2016 | 137.22 | 140.16 | 135.12 | 139.92 | 353,604 | +0.87(+0.63%) |
Nov 08, 2016 | 139.75 | 140.21 | 138.03 | 139.04 | 364,174 | -1.27(-0.90%) |
Nov 07, 2016 | 138.70 | 140.42 | 137.37 | 140.31 | 464,103 | +3.25(+2.37%) |
Nov 04, 2016 | 136.53 | 138.06 | 136.18 | 137.06 | 382,209 | +0.91(+0.67%) |
Nov 03, 2016 | 135.84 | 137.42 | 135.84 | 136.15 | 427,858 | +0.79(+0.59%) |
Nov 02, 2016 | 134.76 | 137.04 | 133.67 | 135.35 | 425,846 | +1.19(+0.89%) |
Nov 01, 2016 | 136.65 | 137.44 | 133.43 | 134.16 | 426,262 | -3.09(-2.25%) |
Oct 31, 2016 | 136.11 | 137.44 | 135.70 | 137.25 | 554,207 | +0.84(+0.62%) |
Oct 28, 2016 | 132.94 | 137.68 | 130.92 | 136.41 | 696,914 | +2.72(+2.04%) |
Oct 27, 2016 | 143.84 | 148.15 | 133.18 | 133.68 | 1,687,683 | -17.34(-11.48%) |
Oct 26, 2016 | 154.82 | 154.96 | 149.92 | 151.02 | 618,340 | -5.10(-3.27%) |
Oct 25, 2016 | 161.12 | 161.19 | 155.70 | 156.12 | 393,662 | -5.00(-3.10%) |
Oct 24, 2016 | 161.61 | 162.64 | 160.44 | 161.12 | 180,232 | +0.21(+0.13%) |
Oct 21, 2016 | 160.98 | 161.22 | 160.14 | 160.91 | 192,581 | -1.24(-0.76%) |
Oct 20, 2016 | 161.55 | 162.24 | 160.70 | 162.14 | 199,771 | +0.94(+0.58%) |
Oct 19, 2016 | 160.56 | 161.99 | 160.16 | 161.20 | 241,340 | +0.50(+0.31%) |
Oct 18, 2016 | 162.85 | 162.85 | 160.71 | 160.71 | 271,847 | -1.05(-0.65%) |
Oct 17, 2016 | 161.82 | 162.43 | 161.33 | 161.75 | 690,241 | -0.12(-0.08%) |
Oct 14, 2016 | 161.92 | 162.39 | 160.91 | 161.88 | 386,011 | +1.06(+0.66%) |
Oct 13, 2016 | 157.86 | 161.34 | 157.65 | 160.81 | 359,724 | +2.23(+1.41%) |
Oct 12, 2016 | 158.60 | 158.84 | 157.91 | 158.58 | 218,077 | +0.56(+0.35%) |
Oct 11, 2016 | 161.53 | 161.59 | 157.25 | 158.02 | 404,496 | -4.08(-2.52%) |
Oct 10, 2016 | 160.94 | 163.90 | 161.16 | 162.10 | 184,385 | +1.17(+0.73%) |
Oct 07, 2016 | 162.59 | 162.94 | 160.09 | 160.94 | 246,766 | -1.18(-0.73%) |
Oct 06, 2016 | 160.80 | 162.15 | 159.53 | 162.12 | 312,559 | +1.16(+0.72%) |
Oct 05, 2016 | 158.72 | 161.94 | 158.72 | 160.96 | 549,811 | +2.47(+1.56%) |
Oct 04, 2016 | 160.90 | 161.39 | 157.66 | 158.49 | 297,250 | -1.83(-1.14%) |
Oct 03, 2016 | 159.67 | 161.11 | 159.29 | 160.32 | 300,596 | -0.82(-0.51%) |
Sep 30, 2016 | 157.91 | 161.68 | 156.13 | 161.15 | 434,276 | +3.39(+2.15%) |
Sep 29, 2016 | 160.71 | 161.06 | 157.21 | 157.75 | 287,135 | -3.37(-2.09%) |
Sep 28, 2016 | 161.50 | 161.83 | 159.68 | 161.12 | 352,573 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.97 | 159.47 | 161.36 | 443,456 | +0.98(+0.61%) |
Sep 26, 2016 | 163.55 | 163.55 | 159.95 | 160.38 | 551,885 | -4.12(-2.51%) |
Sep 23, 2016 | 169.44 | 169.44 | 164.42 | 164.50 | 277,759 | -5.33(-3.14%) |
Sep 22, 2016 | 167.83 | 170.08 | 167.10 | 169.83 | 318,164 | +2.89(+1.73%) |
Sep 21, 2016 | 167.31 | 168.36 | 165.33 | 166.95 | 292,171 | -0.25(-0.15%) |
Sep 20, 2016 | 169.74 | 170.30 | 166.56 | 167.20 | 326,390 | -0.95(-0.56%) |
Sep 19, 2016 | 166.41 | 168.88 | 166.41 | 168.15 | 510,509 | +2.44(+1.47%) |
Sep 16, 2016 | 168.91 | 168.91 | 165.27 | 165.71 | 754,247 | -3.55(-2.10%) |
Sep 15, 2016 | 169.42 | 170.75 | 168.94 | 169.26 | 314,625 | -0.40(-0.24%) |
Sep 14, 2016 | 171.77 | 172.77 | 168.49 | 169.66 | 259,062 | -2.31(-1.34%) |
Sep 13, 2016 | 173.79 | 174.30 | 171.77 | 171.97 | 129,832 | -3.19(-1.82%) |
Sep 12, 2016 | 172.19 | 175.65 | 171.69 | 175.17 | 238,490 | +2.06(+1.19%) |
Sep 09, 2016 | 179.34 | 179.34 | 173.03 | 173.10 | 228,055 | -7.51(-4.16%) |
Sep 08, 2016 | 179.55 | 180.78 | 178.85 | 180.61 | 135,952 | +0.15(+0.09%) |
Sep 07, 2016 | 178.87 | 180.29 | 178.33 | 180.46 | 241,725 | +1.57(+0.88%) |
Sep 06, 2016 | 178.27 | 179.01 | 177.83 | 178.89 | 127,614 | +0.92(+0.52%) |
Sep 02, 2016 | 176.82 | 177.97 | 177.97 | 177.97 | 130,772 | +1.43(+0.81%) |