Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 138.70 | 140.04 | 136.71 | 137.59 | 165,045 | +0.55(+0.40%) |
Nov 29, 2016 | 136.48 | 137.17 | 135.79 | 137.03 | 204,216 | -0.14(-0.10%) |
Nov 28, 2016 | 136.02 | 137.17 | 135.93 | 137.17 | 152,703 | +1.52(+1.12%) |
Nov 25, 2016 | 137.08 | 137.31 | 135.19 | 135.65 | 42,785 | -1.06(-0.78%) |
Nov 23, 2016 | 136.71 | 136.71 | 136.71 | 0 | +1.16(+0.85%) | |
Nov 22, 2016 | 133.62 | 135.74 | 133.20 | 135.56 | 151,541 | +2.77(+2.09%) |
Nov 21, 2016 | 131.58 | 132.83 | 129.83 | 132.78 | 174,800 | +2.22(+1.70%) |
Nov 18, 2016 | 132.65 | 132.88 | 130.47 | 130.57 | 128,461 | -2.12(-1.60%) |
Nov 17, 2016 | 131.21 | 132.83 | 129.92 | 132.69 | 252,404 | +1.43(+1.09%) |
Nov 16, 2016 | 132.04 | 132.92 | 129.55 | 131.26 | 167,208 | -1.94(-1.46%) |
Nov 15, 2016 | 131.21 | 133.48 | 131.03 | 133.20 | 159,352 | +1.43(+1.09%) |
Nov 14, 2016 | 128.76 | 131.86 | 128.16 | 131.77 | 224,493 | +3.47(+2.70%) |
Nov 11, 2016 | 127.10 | 128.35 | 125.44 | 128.30 | 118,588 | +1.02(+0.80%) |
Nov 10, 2016 | 124.51 | 128.49 | 123.68 | 127.29 | 189,838 | +4.02(+3.26%) |
Nov 09, 2016 | 116.84 | 124.51 | 116.84 | 123.27 | 293,163 | +7.53(+6.51%) |
Nov 08, 2016 | 116.38 | 116.89 | 115.74 | 115.74 | 91,430 | -0.83(-0.71%) |
Nov 07, 2016 | 118.92 | 120.45 | 116.24 | 116.57 | 81,240 | +0.88(+0.76%) |
Nov 04, 2016 | 114.58 | 118.23 | 112.96 | 115.69 | 252,207 | +1.43(+1.25%) |
Nov 03, 2016 | 113.66 | 114.72 | 111.86 | 114.26 | 176,486 | +0.69(+0.61%) |
Nov 02, 2016 | 115.64 | 115.67 | 113.43 | 113.56 | 143,485 | -2.17(-1.88%) |
Nov 01, 2016 | 119.11 | 119.11 | 115.04 | 115.74 | 122,939 | -2.49(-2.11%) |
Oct 31, 2016 | 117.86 | 118.78 | 117.54 | 118.23 | 146,870 | +0.79(+0.67%) |
Oct 28, 2016 | 116.94 | 119.25 | 116.57 | 117.44 | 113,741 | +0.69(+0.59%) |
Oct 27, 2016 | 117.12 | 117.26 | 115.83 | 116.75 | 168,270 | +0.00(+0.00%) |
Oct 26, 2016 | 116.98 | 117.68 | 115.64 | 116.75 | 120,415 | -0.92(-0.79%) |
Oct 25, 2016 | 119.94 | 120.59 | 117.63 | 117.68 | 122,845 | -2.63(-2.19%) |
Oct 24, 2016 | 119.89 | 121.05 | 118.96 | 120.31 | 187,584 | +1.99(+1.68%) |
Oct 21, 2016 | 117.77 | 119.57 | 116.84 | 118.32 | 236,449 | +0.05(+0.04%) |
Oct 20, 2016 | 115.50 | 118.74 | 111.48 | 118.28 | 448,638 | -1.20(-1.01%) |
Oct 19, 2016 | 120.03 | 120.12 | 118.88 | 119.48 | 119,780 | -0.05(-0.04%) |
Oct 18, 2016 | 121.70 | 121.70 | 118.42 | 119.52 | 106,350 | +0.92(+0.78%) |
Oct 17, 2016 | 118.69 | 119.43 | 118.23 | 118.60 | 86,179 | +0.15(+0.12%) |
Oct 14, 2016 | 120.50 | 120.67 | 118.32 | 118.45 | 114,696 | -1.47(-1.23%) |
Oct 13, 2016 | 117.22 | 120.18 | 116.89 | 119.92 | 161,062 | +2.08(+1.76%) |
Oct 12, 2016 | 117.51 | 118.59 | 116.98 | 117.84 | 84,896 | +0.33(+0.28%) |
Oct 11, 2016 | 118.45 | 118.78 | 116.89 | 117.51 | 162,944 | -1.69(-1.42%) |
Oct 10, 2016 | 120.19 | 121.15 | 118.87 | 119.20 | 103,920 | +0.09(+0.08%) |
Oct 07, 2016 | 121.50 | 121.97 | 118.91 | 119.11 | 141,989 | -2.36(-1.94%) |
Oct 06, 2016 | 120.17 | 121.69 | 119.62 | 121.47 | 116,577 | +0.72(+0.60%) |
Oct 05, 2016 | 121.62 | 121.66 | 120.41 | 120.74 | 171,930 | -0.02(-0.01%) |
Oct 04, 2016 | 124.12 | 125.11 | 120.38 | 120.76 | 183,631 | -3.07(-2.48%) |
Oct 03, 2016 | 123.86 | 125.49 | 123.17 | 123.83 | 105,491 | -0.52(-0.42%) |
Sep 30, 2016 | 124.74 | 125.63 | 122.14 | 124.35 | 180,033 | +0.84(+0.68%) |
Sep 29, 2016 | 123.81 | 124.64 | 121.82 | 123.51 | 144,657 | -0.08(-0.07%) |
Sep 28, 2016 | 120.44 | 123.80 | 119.48 | 123.59 | 125,138 | +3.62(+3.02%) |
Sep 27, 2016 | 118.67 | 120.15 | 118.51 | 119.97 | 97,838 | +0.88(+0.74%) |
Sep 26, 2016 | 119.83 | 120.86 | 118.90 | 119.09 | 104,780 | -1.27(-1.06%) |
Sep 23, 2016 | 122.96 | 122.96 | 120.26 | 120.36 | 96,169 | -3.11(-2.51%) |
Sep 22, 2016 | 121.49 | 124.04 | 120.13 | 123.46 | 176,991 | +3.40(+2.83%) |
Sep 21, 2016 | 117.88 | 120.31 | 117.76 | 120.06 | 101,920 | +3.02(+2.58%) |
Sep 20, 2016 | 118.23 | 119.37 | 116.98 | 117.04 | 163,698 | -0.48(-0.41%) |
Sep 19, 2016 | 117.68 | 118.52 | 116.93 | 117.52 | 99,744 | +0.80(+0.69%) |
Sep 16, 2016 | 117.28 | 118.61 | 116.28 | 116.72 | 209,646 | -1.01(-0.86%) |
Sep 15, 2016 | 116.41 | 118.27 | 115.91 | 117.73 | 103,406 | +1.60(+1.38%) |
Sep 14, 2016 | 117.11 | 117.35 | 115.72 | 116.13 | 138,422 | -0.84(-0.72%) |
Sep 13, 2016 | 116.77 | 117.89 | 116.50 | 116.97 | 139,505 | -1.23(-1.04%) |
Sep 12, 2016 | 115.74 | 118.93 | 115.74 | 118.20 | 138,790 | +1.55(+1.33%) |
Sep 09, 2016 | 120.54 | 120.54 | 116.52 | 116.66 | 139,783 | -5.15(-4.23%) |
Sep 08, 2016 | 122.06 | 122.52 | 121.05 | 121.81 | 69,258 | -0.70(-0.57%) |
Sep 07, 2016 | 121.80 | 123.28 | 121.58 | 122.51 | 111,170 | +0.45(+0.37%) |
Sep 06, 2016 | 122.75 | 124.02 | 121.37 | 122.06 | 118,243 | -0.33(-0.27%) |
Sep 02, 2016 | 120.67 | 122.39 | 122.39 | 122.39 | 89,105 | +2.63(+2.19%) |