Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 166.10 | 179.75 | 162.80 | 176.40 | 1,150,966 | +31.90(+22.08%) |
Nov 29, 2016 | 146.70 | 147.50 | 141.80 | 144.50 | 512,918 | -6.30(-4.18%) |
Nov 28, 2016 | 168.10 | 170.50 | 150.00 | 150.80 | 695,087 | -12.10(-7.43%) |
Nov 25, 2016 | 160.60 | 164.20 | 159.20 | 162.90 | 237,317 | +0.50(+0.31%) |
Nov 23, 2016 | 162.40 | 162.40 | 162.40 | 0 | +4.00(+2.53%) | |
Nov 22, 2016 | 156.00 | 158.69 | 153.50 | 158.40 | 346,753 | +3.90(+2.52%) |
Nov 21, 2016 | 151.20 | 156.20 | 149.50 | 154.50 | 540,171 | +9.00(+6.19%) |
Nov 18, 2016 | 145.20 | 147.25 | 142.90 | 145.50 | 257,055 | +1.70(+1.18%) |
Nov 17, 2016 | 146.60 | 150.90 | 143.30 | 143.80 | 429,407 | -0.50(-0.35%) |
Nov 16, 2016 | 147.20 | 148.00 | 143.20 | 144.30 | 329,592 | -1.70(-1.16%) |
Nov 15, 2016 | 142.40 | 148.50 | 142.30 | 146.00 | 450,725 | +5.90(+4.21%) |
Nov 14, 2016 | 138.10 | 140.35 | 134.05 | 140.10 | 331,958 | +1.40(+1.01%) |
Nov 11, 2016 | 140.30 | 141.70 | 134.05 | 138.70 | 344,129 | -3.40(-2.39%) |
Nov 10, 2016 | 142.50 | 144.60 | 138.20 | 142.10 | 474,849 | -1.00(-0.70%) |
Nov 09, 2016 | 135.00 | 144.55 | 134.70 | 143.10 | 494,307 | +8.20(+6.08%) |
Nov 08, 2016 | 131.40 | 135.80 | 129.40 | 134.90 | 373,361 | +1.90(+1.43%) |
Nov 07, 2016 | 135.30 | 136.20 | 131.70 | 133.00 | 498,583 | +1.60(+1.22%) |
Nov 04, 2016 | 133.40 | 135.40 | 128.60 | 131.40 | 628,485 | -1.90(-1.43%) |
Nov 03, 2016 | 132.30 | 134.90 | 126.40 | 133.30 | 724,311 | +2.70(+2.07%) |
Nov 02, 2016 | 129.00 | 131.60 | 124.51 | 130.60 | 619,301 | -1.60(-1.21%) |
Nov 01, 2016 | 131.90 | 134.50 | 129.60 | 132.20 | 663,524 | +2.30(+1.77%) |
Oct 31, 2016 | 133.00 | 133.40 | 127.00 | 129.90 | 695,831 | -4.90(-3.64%) |
Oct 28, 2016 | 138.30 | 141.80 | 134.50 | 134.80 | 261,433 | -4.40(-3.16%) |
Oct 27, 2016 | 142.30 | 143.40 | 139.00 | 139.20 | 204,513 | -1.50(-1.07%) |
Oct 26, 2016 | 140.00 | 142.20 | 136.35 | 140.70 | 574,716 | -1.80(-1.26%) |
Oct 25, 2016 | 148.60 | 149.20 | 142.40 | 142.50 | 270,203 | -6.30(-4.23%) |
Oct 24, 2016 | 150.70 | 152.75 | 146.30 | 148.80 | 315,333 | -1.80(-1.20%) |
Oct 21, 2016 | 148.20 | 153.10 | 147.75 | 150.60 | 244,170 | +0.70(+0.47%) |
Oct 20, 2016 | 149.10 | 153.80 | 145.60 | 149.90 | 256,374 | -1.70(-1.12%) |
Oct 19, 2016 | 150.10 | 156.90 | 150.10 | 151.60 | 523,337 | +3.10(+2.09%) |
Oct 18, 2016 | 151.80 | 151.80 | 147.25 | 148.50 | 305,540 | -0.50(-0.34%) |
Oct 17, 2016 | 152.10 | 152.90 | 148.70 | 149.00 | 326,834 | -3.00(-1.97%) |
Oct 14, 2016 | 155.10 | 156.60 | 150.50 | 152.00 | 352,146 | -2.20(-1.43%) |
Oct 13, 2016 | 156.30 | 157.90 | 152.05 | 154.20 | 342,058 | -3.80(-2.41%) |
Oct 12, 2016 | 157.20 | 158.70 | 154.90 | 158.00 | 415,575 | -0.40(-0.25%) |
Oct 11, 2016 | 159.00 | 159.75 | 156.15 | 158.40 | 322,329 | -1.20(-0.75%) |
Oct 10, 2016 | 158.30 | 163.60 | 157.80 | 159.60 | 507,597 | +4.20(+2.70%) |
Oct 07, 2016 | 156.10 | 158.10 | 153.90 | 155.40 | 267,332 | -1.10(-0.70%) |
Oct 06, 2016 | 158.70 | 160.30 | 154.30 | 156.50 | 328,211 | -0.20(-0.13%) |
Oct 05, 2016 | 156.30 | 158.30 | 155.15 | 156.70 | 476,002 | +3.00(+1.95%) |
Oct 04, 2016 | 156.90 | 157.90 | 151.75 | 153.70 | 331,967 | -2.40(-1.54%) |
Oct 03, 2016 | 157.40 | 157.70 | 150.80 | 156.10 | 535,569 | -0.90(-0.57%) |
Sep 30, 2016 | 151.30 | 158.60 | 150.20 | 157.00 | 744,950 | +7.20(+4.81%) |
Sep 29, 2016 | 146.60 | 152.40 | 146.60 | 149.80 | 660,337 | +3.20(+2.18%) |
Sep 28, 2016 | 138.30 | 146.70 | 134.55 | 146.60 | 851,121 | +11.10(+8.19%) |
Sep 27, 2016 | 138.80 | 139.00 | 133.30 | 135.50 | 354,428 | -5.10(-3.63%) |
Sep 26, 2016 | 143.40 | 145.30 | 140.55 | 140.60 | 409,466 | -1.30(-0.92%) |
Sep 23, 2016 | 147.30 | 148.50 | 140.10 | 141.90 | 477,733 | -6.60(-4.44%) |
Sep 22, 2016 | 151.70 | 152.70 | 147.65 | 148.50 | 367,688 | -0.50(-0.34%) |
Sep 21, 2016 | 144.50 | 149.35 | 144.20 | 149.00 | 410,701 | +7.50(+5.30%) |
Sep 20, 2016 | 141.60 | 143.50 | 140.60 | 141.50 | 293,459 | -2.20(-1.53%) |
Sep 19, 2016 | 146.80 | 148.90 | 143.61 | 143.70 | 301,571 | -1.10(-0.76%) |
Sep 16, 2016 | 139.40 | 145.00 | 137.80 | 144.80 | 712,448 | +2.90(+2.04%) |
Sep 15, 2016 | 142.30 | 144.50 | 139.80 | 141.90 | 517,966 | +0.60(+0.42%) |
Sep 14, 2016 | 143.80 | 146.50 | 140.20 | 141.30 | 413,793 | -2.30(-1.60%) |
Sep 13, 2016 | 149.90 | 150.00 | 143.20 | 143.60 | 589,782 | -9.10(-5.96%) |
Sep 12, 2016 | 147.70 | 152.80 | 145.80 | 152.70 | 604,123 | +2.50(+1.66%) |
Sep 09, 2016 | 154.00 | 155.80 | 148.70 | 150.20 | 671,568 | -5.20(-3.35%) |
Sep 08, 2016 | 157.50 | 159.10 | 153.20 | 155.40 | 614,604 | +0.80(+0.52%) |
Sep 07, 2016 | 150.50 | 156.80 | 150.50 | 154.60 | 2,290,055 | +1.60(+1.05%) |
Sep 06, 2016 | 152.90 | 153.00 | 149.28 | 153.00 | 252,672 | +3.40(+2.27%) |
Sep 02, 2016 | 148.40 | 149.60 | 149.60 | 149.60 | 237,050 | +3.00(+2.05%) |