Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 126.79 | 128.69 | 126.10 | 127.66 | 1,371,886 | -0.21(-0.16%) |
Nov 29, 2016 | 127.26 | 128.68 | 127.00 | 127.86 | 963,015 | +1.04(+0.82%) |
Nov 28, 2016 | 125.45 | 127.83 | 125.42 | 126.83 | 1,041,165 | +1.96(+1.57%) |
Nov 25, 2016 | 124.14 | 125.33 | 124.14 | 124.87 | 548,344 | +0.36(+0.29%) |
Nov 23, 2016 | 124.51 | 124.51 | 124.51 | 0 | -1.52(-1.21%) | |
Nov 22, 2016 | 124.62 | 127.08 | 123.61 | 126.03 | 1,863,410 | +2.06(+1.66%) |
Nov 21, 2016 | 126.15 | 127.34 | 123.92 | 123.98 | 1,474,693 | -2.00(-1.58%) |
Nov 18, 2016 | 127.21 | 127.96 | 125.17 | 125.97 | 1,184,068 | -1.37(-1.08%) |
Nov 17, 2016 | 129.35 | 130.81 | 126.76 | 127.34 | 845,150 | -2.02(-1.56%) |
Nov 16, 2016 | 128.34 | 130.44 | 127.72 | 129.36 | 891,871 | +1.21(+0.94%) |
Nov 15, 2016 | 133.12 | 133.27 | 127.83 | 128.15 | 1,886,755 | -4.71(-3.55%) |
Nov 14, 2016 | 129.60 | 134.40 | 127.43 | 132.86 | 1,363,840 | +2.75(+2.11%) |
Nov 11, 2016 | 129.29 | 132.12 | 129.24 | 130.12 | 1,536,516 | +0.88(+0.68%) |
Nov 10, 2016 | 130.68 | 131.33 | 126.64 | 129.24 | 1,636,415 | -2.15(-1.64%) |
Nov 09, 2016 | 131.84 | 133.50 | 129.11 | 131.39 | 1,104,084 | -2.81(-2.09%) |
Nov 08, 2016 | 132.82 | 134.70 | 132.37 | 134.20 | 682,250 | +1.71(+1.29%) |
Nov 07, 2016 | 134.55 | 135.17 | 131.94 | 132.49 | 914,993 | -0.69(-0.52%) |
Nov 04, 2016 | 132.64 | 133.93 | 131.60 | 133.18 | 1,068,575 | +0.78(+0.59%) |
Nov 03, 2016 | 131.62 | 133.51 | 131.09 | 132.41 | 1,042,241 | +0.81(+0.61%) |
Nov 02, 2016 | 131.75 | 132.80 | 131.21 | 131.60 | 1,062,590 | +0.24(+0.18%) |
Nov 01, 2016 | 133.01 | 133.01 | 129.90 | 131.36 | 1,065,174 | -1.49(-1.12%) |
Oct 31, 2016 | 130.63 | 132.91 | 130.14 | 132.85 | 876,580 | +2.89(+2.22%) |
Oct 28, 2016 | 129.24 | 131.64 | 128.59 | 129.96 | 1,156,586 | +1.37(+1.06%) |
Oct 27, 2016 | 131.24 | 131.24 | 127.49 | 128.59 | 1,437,272 | -2.66(-2.03%) |
Oct 26, 2016 | 129.53 | 131.40 | 128.11 | 131.26 | 1,125,626 | +1.75(+1.35%) |
Oct 25, 2016 | 128.00 | 130.08 | 123.53 | 129.50 | 2,210,338 | -1.05(-0.80%) |
Oct 24, 2016 | 131.06 | 131.96 | 129.97 | 130.55 | 781,080 | +0.22(+0.17%) |
Oct 21, 2016 | 129.41 | 130.95 | 129.32 | 130.33 | 545,658 | -0.14(-0.11%) |
Oct 20, 2016 | 131.73 | 132.92 | 129.99 | 130.47 | 870,595 | -0.79(-0.60%) |
Oct 19, 2016 | 130.75 | 131.33 | 130.10 | 131.26 | 532,525 | +0.29(+0.22%) |
Oct 18, 2016 | 132.12 | 132.49 | 130.94 | 130.98 | 812,637 | -0.25(-0.19%) |
Oct 17, 2016 | 131.05 | 131.67 | 130.49 | 131.22 | 747,438 | +0.12(+0.09%) |
Oct 14, 2016 | 130.62 | 131.51 | 129.54 | 131.10 | 1,055,189 | +0.64(+0.49%) |
Oct 13, 2016 | 129.38 | 130.57 | 129.24 | 130.46 | 1,020,335 | +0.35(+0.27%) |
Oct 12, 2016 | 129.87 | 130.47 | 128.98 | 130.12 | 889,210 | +0.61(+0.47%) |
Oct 11, 2016 | 129.66 | 130.04 | 128.50 | 129.51 | 932,595 | -0.19(-0.14%) |
Oct 10, 2016 | 128.58 | 129.93 | 128.31 | 129.70 | 660,335 | +1.16(+0.90%) |
Oct 07, 2016 | 130.01 | 131.94 | 128.05 | 128.54 | 1,125,690 | -1.02(-0.79%) |
Oct 06, 2016 | 129.41 | 130.81 | 127.76 | 129.56 | 771,235 | -0.11(-0.08%) |
Oct 05, 2016 | 134.25 | 134.66 | 129.48 | 129.67 | 1,751,551 | -4.30(-3.21%) |
Oct 04, 2016 | 135.25 | 135.29 | 132.67 | 133.97 | 1,177,180 | -0.85(-0.63%) |
Oct 03, 2016 | 137.51 | 137.81 | 134.68 | 134.83 | 1,259,000 | -3.19(-2.31%) |
Sep 30, 2016 | 140.41 | 140.87 | 137.97 | 138.02 | 1,409,760 | -1.21(-0.87%) |
Sep 29, 2016 | 140.35 | 141.13 | 138.87 | 139.23 | 1,078,505 | -1.70(-1.21%) |
Sep 28, 2016 | 140.57 | 141.40 | 139.24 | 140.93 | 663,398 | +0.92(+0.65%) |
Sep 27, 2016 | 141.74 | 141.74 | 139.59 | 140.01 | 1,162,698 | -1.33(-0.94%) |
Sep 26, 2016 | 140.61 | 141.57 | 139.74 | 141.34 | 1,035,101 | +0.55(+0.39%) |
Sep 23, 2016 | 139.59 | 141.70 | 138.81 | 140.79 | 1,231,237 | +0.51(+0.36%) |
Sep 22, 2016 | 138.65 | 140.51 | 138.65 | 140.28 | 1,312,553 | +2.54(+1.85%) |
Sep 21, 2016 | 135.56 | 137.95 | 134.06 | 137.74 | 889,645 | +2.05(+1.51%) |
Sep 20, 2016 | 135.85 | 136.00 | 135.37 | 135.69 | 683,820 | +0.57(+0.42%) |
Sep 19, 2016 | 133.89 | 135.25 | 133.46 | 135.12 | 570,215 | +1.60(+1.20%) |
Sep 16, 2016 | 133.09 | 133.59 | 132.18 | 133.52 | 1,458,177 | +0.04(+0.03%) |
Sep 15, 2016 | 131.77 | 133.52 | 131.21 | 133.48 | 1,112,565 | +1.56(+1.18%) |
Sep 14, 2016 | 130.43 | 132.41 | 130.29 | 131.92 | 813,471 | +1.81(+1.39%) |
Sep 13, 2016 | 131.61 | 132.19 | 129.85 | 130.11 | 1,272,091 | -2.80(-2.11%) |
Sep 12, 2016 | 130.60 | 133.42 | 130.20 | 132.92 | 1,254,607 | +2.20(+1.69%) |
Sep 09, 2016 | 133.30 | 134.04 | 130.71 | 130.71 | 1,114,522 | -4.81(-3.55%) |
Sep 08, 2016 | 137.75 | 137.75 | 135.50 | 135.53 | 1,732,863 | -2.99(-2.16%) |
Sep 07, 2016 | 137.38 | 138.56 | 135.97 | 138.52 | 790,404 | +0.76(+0.55%) |
Sep 06, 2016 | 136.41 | 137.75 | 135.15 | 137.75 | 1,177,561 | +2.60(+1.92%) |
Sep 02, 2016 | 135.81 | 135.16 | 135.16 | 135.16 | 985,977 | -0.27(-0.20%) |