Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 171.66 | 172.63 | 171.02 | 171.82 | 1,710,680 | +1.21(+0.71%) |
Nov 29, 2016 | 170.32 | 171.53 | 170.32 | 170.61 | 1,202,260 | +0.26(+0.15%) |
Nov 28, 2016 | 170.84 | 171.35 | 169.86 | 170.35 | 1,942,648 | -1.34(-0.78%) |
Nov 25, 2016 | 170.88 | 171.97 | 170.86 | 171.69 | 728,640 | +1.26(+0.74%) |
Nov 23, 2016 | 170.43 | 170.43 | 170.43 | 0 | +1.83(+1.08%) | |
Nov 22, 2016 | 168.97 | 168.97 | 168.12 | 168.60 | 1,294,090 | -0.06(-0.04%) |
Nov 21, 2016 | 167.93 | 168.75 | 167.40 | 168.66 | 1,444,787 | +0.77(+0.46%) |
Nov 18, 2016 | 165.58 | 167.93 | 164.92 | 167.89 | 1,488,632 | +1.98(+1.19%) |
Nov 17, 2016 | 165.06 | 166.14 | 164.46 | 165.91 | 1,036,386 | +1.13(+0.69%) |
Nov 16, 2016 | 165.74 | 166.73 | 163.82 | 164.78 | 1,408,084 | -1.41(-0.85%) |
Nov 15, 2016 | 166.53 | 166.58 | 164.03 | 166.19 | 1,614,136 | -0.69(-0.41%) |
Nov 14, 2016 | 165.39 | 167.21 | 164.46 | 166.88 | 2,412,718 | +2.21(+1.34%) |
Nov 11, 2016 | 164.04 | 165.74 | 163.25 | 164.66 | 1,740,664 | +0.11(+0.07%) |
Nov 10, 2016 | 163.15 | 165.84 | 162.46 | 164.56 | 2,563,509 | +2.15(+1.32%) |
Nov 09, 2016 | 160.06 | 163.51 | 158.79 | 162.41 | 3,198,273 | -0.12(-0.08%) |
Nov 08, 2016 | 160.71 | 163.85 | 160.32 | 162.53 | 2,237,661 | +1.16(+0.72%) |
Nov 07, 2016 | 158.53 | 161.97 | 158.53 | 161.37 | 2,728,221 | +4.68(+2.99%) |
Nov 04, 2016 | 155.44 | 157.53 | 154.95 | 156.69 | 1,738,863 | +1.03(+0.66%) |
Nov 03, 2016 | 154.82 | 155.72 | 154.28 | 155.66 | 1,411,115 | +1.14(+0.74%) |
Nov 02, 2016 | 154.18 | 155.50 | 153.83 | 154.53 | 1,625,674 | +0.76(+0.50%) |
Nov 01, 2016 | 156.20 | 156.27 | 152.54 | 153.76 | 2,181,107 | -2.50(-1.60%) |
Oct 31, 2016 | 157.00 | 157.88 | 156.19 | 156.26 | 1,107,613 | +0.06(+0.04%) |
Oct 28, 2016 | 156.49 | 158.08 | 155.44 | 156.20 | 1,676,350 | -0.14(-0.09%) |
Oct 27, 2016 | 156.60 | 157.07 | 154.85 | 156.34 | 1,672,938 | +0.73(+0.47%) |
Oct 26, 2016 | 153.25 | 156.19 | 152.85 | 155.61 | 1,977,494 | +1.49(+0.97%) |
Oct 25, 2016 | 153.59 | 154.59 | 153.52 | 154.12 | 1,263,533 | -0.13(-0.09%) |
Oct 24, 2016 | 153.57 | 154.62 | 153.57 | 154.26 | 2,061,865 | +1.69(+1.10%) |
Oct 21, 2016 | 150.77 | 152.62 | 150.60 | 152.57 | 1,031,499 | +0.45(+0.29%) |
Oct 20, 2016 | 152.76 | 152.95 | 151.93 | 152.12 | 932,648 | -0.68(-0.45%) |
Oct 19, 2016 | 153.31 | 153.45 | 152.01 | 152.80 | 1,212,404 | -0.25(-0.16%) |
Oct 18, 2016 | 154.26 | 154.62 | 152.85 | 153.06 | 1,004,299 | -0.09(-0.06%) |
Oct 17, 2016 | 153.23 | 153.62 | 152.59 | 153.15 | 1,173,042 | -0.12(-0.08%) |
Oct 14, 2016 | 154.44 | 154.98 | 153.17 | 153.27 | 896,421 | +0.03(+0.02%) |
Oct 13, 2016 | 154.29 | 154.36 | 152.09 | 153.24 | 1,598,372 | -2.32(-1.49%) |
Oct 12, 2016 | 156.09 | 156.42 | 155.14 | 155.56 | 1,398,075 | -0.48(-0.31%) |
Oct 11, 2016 | 155.80 | 156.06 | 155.13 | 156.05 | 1,631,025 | -0.12(-0.07%) |
Oct 10, 2016 | 155.39 | 156.51 | 155.21 | 156.17 | 1,362,751 | +1.08(+0.69%) |
Oct 07, 2016 | 154.74 | 155.30 | 153.93 | 155.09 | 1,582,051 | -0.07(-0.05%) |
Oct 06, 2016 | 156.27 | 156.27 | 154.55 | 155.16 | 1,405,991 | -1.05(-0.67%) |
Oct 05, 2016 | 156.78 | 157.10 | 155.83 | 156.21 | 1,341,729 | +0.59(+0.38%) |
Oct 04, 2016 | 156.62 | 156.98 | 154.96 | 155.62 | 1,665,224 | -0.63(-0.40%) |
Oct 03, 2016 | 155.85 | 156.61 | 155.33 | 156.25 | 1,622,278 | -0.34(-0.22%) |
Sep 30, 2016 | 157.35 | 157.86 | 156.31 | 156.59 | 2,158,011 | -0.39(-0.25%) |
Sep 29, 2016 | 157.28 | 157.74 | 155.91 | 156.98 | 2,172,132 | -0.30(-0.19%) |
Sep 28, 2016 | 158.55 | 158.89 | 156.44 | 157.28 | 2,544,270 | -1.66(-1.04%) |
Sep 27, 2016 | 156.86 | 158.99 | 156.40 | 158.94 | 2,345,584 | +1.76(+1.12%) |
Sep 26, 2016 | 155.98 | 157.91 | 155.18 | 157.18 | 2,700,538 | +0.85(+0.54%) |
Sep 23, 2016 | 154.80 | 156.95 | 154.75 | 156.33 | 2,758,230 | +0.65(+0.42%) |
Sep 22, 2016 | 156.33 | 157.21 | 154.90 | 155.67 | 3,543,342 | -0.18(-0.11%) |
Sep 21, 2016 | 152.94 | 156.26 | 152.94 | 155.85 | 5,921,310 | +10.05(+6.89%) |
Sep 20, 2016 | 145.00 | 147.13 | 144.91 | 145.80 | 2,993,400 | +1.25(+0.86%) |
Sep 19, 2016 | 143.49 | 145.43 | 143.02 | 144.56 | 2,024,101 | +2.12(+1.49%) |
Sep 16, 2016 | 142.83 | 143.49 | 141.81 | 142.43 | 2,827,241 | -1.06(-0.74%) |
Sep 15, 2016 | 142.53 | 144.06 | 142.10 | 143.49 | 1,565,941 | +0.56(+0.39%) |
Sep 14, 2016 | 143.48 | 144.02 | 142.58 | 142.93 | 1,149,311 | -0.81(-0.56%) |
Sep 13, 2016 | 144.89 | 145.20 | 142.79 | 143.74 | 1,470,506 | -2.61(-1.78%) |
Sep 12, 2016 | 143.61 | 147.08 | 143.48 | 146.35 | 1,478,504 | +2.16(+1.50%) |
Sep 09, 2016 | 147.10 | 148.08 | 144.16 | 144.19 | 1,659,347 | -4.08(-2.75%) |
Sep 08, 2016 | 146.93 | 148.68 | 146.87 | 148.27 | 927,472 | +0.54(+0.36%) |
Sep 07, 2016 | 147.09 | 147.93 | 146.61 | 147.73 | 1,003,676 | +0.33(+0.22%) |
Sep 06, 2016 | 149.43 | 149.43 | 146.42 | 147.40 | 1,307,180 | -0.59(-0.40%) |
Sep 02, 2016 | 148.64 | 147.99 | 147.99 | 147.99 | 1,788,648 | -0.13(-0.09%) |