Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 159.98 | 160.04 | 155.96 | 156.05 | 169,416 | -3.00(-1.89%) |
Nov 29, 2016 | 159.59 | 160.02 | 158.70 | 159.05 | 222,675 | -0.18(-0.11%) |
Nov 28, 2016 | 159.84 | 159.98 | 158.24 | 159.23 | 192,794 | -0.44(-0.28%) |
Nov 25, 2016 | 158.99 | 160.39 | 157.22 | 159.67 | 84,213 | +1.09(+0.69%) |
Nov 23, 2016 | 158.58 | 158.58 | 158.58 | 0 | -0.87(-0.54%) | |
Nov 22, 2016 | 160.36 | 162.32 | 158.64 | 159.45 | 236,106 | -0.67(-0.42%) |
Nov 21, 2016 | 159.16 | 160.26 | 158.84 | 160.12 | 236,200 | +0.59(+0.37%) |
Nov 18, 2016 | 160.78 | 162.09 | 158.65 | 159.52 | 223,844 | -1.47(-0.91%) |
Nov 17, 2016 | 157.00 | 161.67 | 156.20 | 160.99 | 351,640 | +4.89(+3.13%) |
Nov 16, 2016 | 153.56 | 156.38 | 153.56 | 156.10 | 261,988 | +2.09(+1.36%) |
Nov 15, 2016 | 156.23 | 156.81 | 153.13 | 154.02 | 254,772 | -1.88(-1.21%) |
Nov 14, 2016 | 152.60 | 157.28 | 152.60 | 155.90 | 334,764 | +3.47(+2.28%) |
Nov 11, 2016 | 150.40 | 152.73 | 149.95 | 152.43 | 208,942 | +1.89(+1.26%) |
Nov 10, 2016 | 153.14 | 155.72 | 150.22 | 150.53 | 329,404 | -1.26(-0.83%) |
Nov 09, 2016 | 146.10 | 152.41 | 145.92 | 151.79 | 341,187 | +5.69(+3.89%) |
Nov 08, 2016 | 143.90 | 147.10 | 143.90 | 146.11 | 305,535 | +1.97(+1.36%) |
Nov 07, 2016 | 145.10 | 145.28 | 142.31 | 144.14 | 221,061 | +2.74(+1.94%) |
Nov 04, 2016 | 139.94 | 142.42 | 138.70 | 141.40 | 283,333 | +2.51(+1.81%) |
Nov 03, 2016 | 138.79 | 140.72 | 138.59 | 138.89 | 197,159 | +0.10(+0.07%) |
Nov 02, 2016 | 138.98 | 140.06 | 137.06 | 138.79 | 274,777 | -0.58(-0.42%) |
Nov 01, 2016 | 142.11 | 142.22 | 138.81 | 139.37 | 282,793 | -2.30(-1.62%) |
Oct 31, 2016 | 141.89 | 142.30 | 140.90 | 141.67 | 156,638 | +0.59(+0.42%) |
Oct 28, 2016 | 141.14 | 141.82 | 139.63 | 141.08 | 218,093 | -0.48(-0.34%) |
Oct 27, 2016 | 143.77 | 143.85 | 141.45 | 141.56 | 261,641 | -2.36(-1.64%) |
Oct 26, 2016 | 142.85 | 144.57 | 141.45 | 143.92 | 339,170 | +0.87(+0.61%) |
Oct 25, 2016 | 144.51 | 144.51 | 142.49 | 143.05 | 213,917 | -0.98(-0.68%) |
Oct 24, 2016 | 144.08 | 144.48 | 143.69 | 144.02 | 134,538 | +0.98(+0.68%) |
Oct 21, 2016 | 142.12 | 143.20 | 140.97 | 143.05 | 342,855 | +0.77(+0.54%) |
Oct 20, 2016 | 143.55 | 144.69 | 142.19 | 142.28 | 222,962 | -1.82(-1.27%) |
Oct 19, 2016 | 145.66 | 146.71 | 143.47 | 144.10 | 157,822 | -1.32(-0.91%) |
Oct 18, 2016 | 144.07 | 146.10 | 143.70 | 145.42 | 289,313 | +2.31(+1.61%) |
Oct 17, 2016 | 144.86 | 145.17 | 142.76 | 143.11 | 327,216 | -1.81(-1.25%) |
Oct 14, 2016 | 145.86 | 146.37 | 144.66 | 144.93 | 311,037 | -0.70(-0.48%) |
Oct 13, 2016 | 147.01 | 148.17 | 145.41 | 145.62 | 226,699 | -2.12(-1.44%) |
Oct 12, 2016 | 145.73 | 148.14 | 144.84 | 147.75 | 287,711 | +0.31(+0.21%) |
Oct 11, 2016 | 149.27 | 149.80 | 146.57 | 147.43 | 322,977 | -1.81(-1.22%) |
Oct 10, 2016 | 149.87 | 151.16 | 149.04 | 149.25 | 234,286 | -0.35(-0.23%) |
Oct 07, 2016 | 150.22 | 150.75 | 148.44 | 149.60 | 287,405 | -1.08(-0.72%) |
Oct 06, 2016 | 151.62 | 152.15 | 149.84 | 150.68 | 397,617 | -0.89(-0.59%) |
Oct 05, 2016 | 152.21 | 152.98 | 150.85 | 151.57 | 348,127 | -0.86(-0.56%) |
Oct 04, 2016 | 155.01 | 155.04 | 151.92 | 152.42 | 378,618 | -1.84(-1.19%) |
Oct 03, 2016 | 156.00 | 156.60 | 153.95 | 154.27 | 287,129 | -1.34(-0.86%) |
Sep 30, 2016 | 156.07 | 157.36 | 155.57 | 155.61 | 381,008 | -0.52(-0.33%) |
Sep 29, 2016 | 160.85 | 160.85 | 155.84 | 156.13 | 169,546 | -4.58(-2.85%) |
Sep 28, 2016 | 160.97 | 160.99 | 158.56 | 160.70 | 252,537 | +0.69(+0.43%) |
Sep 27, 2016 | 157.76 | 160.15 | 157.44 | 160.01 | 356,457 | +2.25(+1.42%) |
Sep 26, 2016 | 159.83 | 159.90 | 157.60 | 157.76 | 298,353 | -2.70(-1.68%) |
Sep 23, 2016 | 161.46 | 162.57 | 160.42 | 160.46 | 270,998 | -1.96(-1.21%) |
Sep 22, 2016 | 163.78 | 164.65 | 162.27 | 162.42 | 247,660 | -0.47(-0.29%) |
Sep 21, 2016 | 163.15 | 164.36 | 161.14 | 162.89 | 229,474 | +0.48(+0.29%) |
Sep 20, 2016 | 161.39 | 164.10 | 159.18 | 162.41 | 214,710 | +1.96(+1.22%) |
Sep 19, 2016 | 162.36 | 163.12 | 159.17 | 160.45 | 441,486 | -1.90(-1.17%) |
Sep 16, 2016 | 163.17 | 167.47 | 161.91 | 162.35 | 868,886 | -0.54(-0.33%) |
Sep 15, 2016 | 159.85 | 163.16 | 157.93 | 162.89 | 200,042 | +3.59(+2.25%) |
Sep 14, 2016 | 159.67 | 161.00 | 158.70 | 159.30 | 197,411 | +0.01(+0.01%) |
Sep 13, 2016 | 160.72 | 161.38 | 157.55 | 159.29 | 249,128 | -2.36(-1.46%) |
Sep 12, 2016 | 160.94 | 161.78 | 159.19 | 161.65 | 315,110 | +0.60(+0.37%) |
Sep 09, 2016 | 157.67 | 161.31 | 156.99 | 161.05 | 366,557 | +2.50(+1.58%) |
Sep 08, 2016 | 158.74 | 158.76 | 157.76 | 158.55 | 185,593 | -0.28(-0.18%) |
Sep 07, 2016 | 157.87 | 159.08 | 156.82 | 158.83 | 290,315 | +0.13(+0.08%) |
Sep 06, 2016 | 162.20 | 162.35 | 158.27 | 158.70 | 419,122 | -3.44(-2.12%) |
Sep 02, 2016 | 160.09 | 162.14 | 162.14 | 162.14 | 320,517 | +2.83(+1.78%) |