Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 157.00 | 161.10 | 154.70 | 159.40 | 52,247 | +4.40(+2.84%) |
Nov 29, 2016 | 158.40 | 158.40 | 154.90 | 155.00 | 75,854 | -3.50(-2.21%) |
Nov 28, 2016 | 156.00 | 160.00 | 154.50 | 158.50 | 50,846 | +0.90(+0.57%) |
Nov 25, 2016 | 160.30 | 161.20 | 157.60 | 157.60 | 22,751 | -3.90(-2.41%) |
Nov 23, 2016 | 161.50 | 161.50 | 161.50 | 0 | +1.60(+1.00%) | |
Nov 22, 2016 | 155.80 | 160.40 | 155.30 | 159.90 | 60,951 | +4.70(+3.03%) |
Nov 21, 2016 | 157.50 | 158.20 | 154.60 | 155.20 | 47,718 | -1.60(-1.02%) |
Nov 18, 2016 | 154.10 | 157.20 | 154.00 | 156.80 | 76,183 | +2.80(+1.82%) |
Nov 17, 2016 | 153.20 | 154.75 | 150.70 | 154.00 | 41,371 | +2.00(+1.32%) |
Nov 16, 2016 | 155.00 | 155.40 | 152.00 | 152.00 | 35,375 | -3.60(-2.31%) |
Nov 15, 2016 | 157.20 | 157.20 | 153.60 | 155.60 | 45,168 | -1.50(-0.95%) |
Nov 14, 2016 | 153.70 | 158.30 | 153.60 | 157.10 | 36,947 | +3.90(+2.55%) |
Nov 11, 2016 | 152.40 | 153.80 | 149.30 | 153.20 | 41,287 | +0.60(+0.39%) |
Nov 10, 2016 | 143.60 | 153.70 | 143.60 | 152.60 | 90,130 | +9.00(+6.27%) |
Nov 09, 2016 | 132.00 | 145.00 | 132.00 | 143.60 | 127,743 | +11.10(+8.38%) |
Nov 08, 2016 | 132.80 | 136.00 | 129.00 | 132.50 | 126,329 | -0.40(-0.30%) |
Nov 07, 2016 | 139.60 | 140.35 | 132.50 | 132.90 | 100,520 | -4.60(-3.35%) |
Nov 04, 2016 | 138.80 | 138.80 | 132.45 | 137.50 | 69,258 | -2.50(-1.79%) |
Nov 03, 2016 | 155.00 | 158.70 | 136.00 | 140.00 | 88,460 | -16.10(-10.31%) |
Nov 02, 2016 | 157.30 | 158.60 | 155.20 | 156.10 | 26,489 | -2.00(-1.27%) |
Nov 01, 2016 | 157.90 | 158.97 | 156.70 | 158.10 | 32,984 | +0.70(+0.44%) |
Oct 31, 2016 | 158.30 | 158.50 | 156.48 | 157.40 | 23,760 | -0.30(-0.19%) |
Oct 28, 2016 | 154.00 | 159.80 | 154.00 | 157.70 | 31,248 | +3.30(+2.14%) |
Oct 27, 2016 | 154.40 | 155.50 | 153.10 | 154.40 | 18,010 | +0.40(+0.26%) |
Oct 26, 2016 | 153.30 | 155.80 | 152.80 | 154.00 | 16,176 | +0.30(+0.20%) |
Oct 25, 2016 | 155.70 | 155.70 | 152.70 | 153.70 | 22,854 | -2.70(-1.73%) |
Oct 24, 2016 | 157.70 | 158.20 | 155.00 | 156.40 | 11,146 | -0.10(-0.06%) |
Oct 21, 2016 | 155.30 | 157.80 | 155.00 | 156.50 | 12,918 | -0.10(-0.06%) |
Oct 20, 2016 | 156.40 | 158.30 | 156.00 | 156.60 | 17,882 | +0.10(+0.06%) |
Oct 19, 2016 | 156.50 | 157.70 | 154.90 | 156.50 | 26,094 | +0.10(+0.06%) |
Oct 18, 2016 | 156.80 | 158.50 | 155.30 | 156.40 | 23,664 | +0.90(+0.58%) |
Oct 17, 2016 | 155.00 | 156.50 | 154.70 | 155.50 | 27,290 | +0.60(+0.39%) |
Oct 14, 2016 | 157.00 | 159.20 | 154.90 | 154.90 | 33,265 | -2.10(-1.34%) |
Oct 13, 2016 | 156.20 | 158.10 | 148.80 | 157.00 | 95,576 | -5.80(-3.56%) |
Oct 12, 2016 | 160.30 | 163.90 | 159.30 | 162.80 | 16,883 | +2.40(+1.50%) |
Oct 11, 2016 | 163.60 | 164.10 | 159.10 | 160.40 | 25,551 | -4.10(-2.49%) |
Oct 10, 2016 | 163.10 | 165.20 | 163.10 | 164.50 | 24,750 | +2.40(+1.48%) |
Oct 07, 2016 | 163.00 | 163.60 | 160.80 | 162.10 | 43,797 | -0.70(-0.43%) |
Oct 06, 2016 | 163.90 | 164.70 | 162.40 | 162.80 | 31,251 | -1.00(-0.61%) |
Oct 05, 2016 | 161.20 | 164.00 | 160.00 | 163.80 | 28,700 | +3.90(+2.44%) |
Oct 04, 2016 | 160.70 | 162.80 | 158.90 | 159.90 | 25,935 | -0.80(-0.50%) |
Oct 03, 2016 | 164.00 | 164.10 | 160.50 | 160.70 | 25,647 | -4.30(-2.61%) |
Sep 30, 2016 | 165.60 | 165.60 | 162.90 | 165.00 | 41,907 | +2.00(+1.23%) |
Sep 29, 2016 | 164.10 | 166.00 | 162.90 | 163.00 | 27,890 | -1.70(-1.03%) |
Sep 28, 2016 | 162.30 | 165.20 | 161.50 | 164.70 | 30,662 | +2.10(+1.29%) |
Sep 27, 2016 | 164.40 | 165.15 | 162.40 | 162.60 | 44,879 | -1.40(-0.85%) |
Sep 26, 2016 | 165.00 | 165.80 | 163.40 | 164.00 | 27,131 | -0.90(-0.55%) |
Sep 23, 2016 | 165.70 | 167.50 | 164.20 | 164.90 | 19,818 | -1.90(-1.14%) |
Sep 22, 2016 | 163.30 | 167.05 | 162.70 | 166.80 | 41,511 | +5.00(+3.09%) |
Sep 21, 2016 | 161.60 | 163.20 | 160.30 | 161.80 | 23,060 | +1.60(+1.00%) |
Sep 20, 2016 | 165.30 | 165.35 | 160.00 | 160.20 | 31,164 | -4.40(-2.67%) |
Sep 19, 2016 | 166.90 | 167.50 | 164.30 | 164.60 | 52,208 | -2.50(-1.50%) |
Sep 16, 2016 | 164.80 | 167.70 | 163.60 | 167.10 | 48,238 | +1.80(+1.09%) |
Sep 15, 2016 | 163.70 | 165.70 | 163.10 | 165.30 | 25,543 | +2.00(+1.22%) |
Sep 14, 2016 | 164.90 | 165.80 | 162.10 | 163.30 | 27,423 | -1.10(-0.67%) |
Sep 13, 2016 | 166.50 | 166.50 | 161.90 | 164.40 | 43,405 | -2.70(-1.62%) |
Sep 12, 2016 | 165.80 | 168.30 | 165.70 | 167.10 | 38,657 | +0.00(+0.00%) |
Sep 09, 2016 | 167.60 | 168.70 | 164.10 | 167.10 | 44,551 | -3.20(-1.88%) |
Sep 08, 2016 | 170.00 | 170.90 | 168.80 | 170.30 | 48,925 | +0.30(+0.18%) |
Sep 07, 2016 | 169.80 | 171.20 | 168.40 | 170.00 | 48,979 | +1.40(+0.83%) |
Sep 06, 2016 | 168.50 | 170.00 | 166.80 | 168.60 | 23,316 | +0.20(+0.12%) |
Sep 02, 2016 | 167.90 | 168.40 | 168.40 | 168.40 | 27,860 | +1.80(+1.08%) |