Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 122.86 | 123.05 | 122.06 | 122.18 | 450,646 | -0.43(-0.35%) |
Nov 29, 2016 | 123.21 | 123.21 | 122.55 | 122.61 | 318,265 | -0.28(-0.23%) |
Nov 28, 2016 | 122.97 | 123.65 | 122.57 | 122.89 | 204,492 | -0.29(-0.24%) |
Nov 25, 2016 | 121.68 | 123.19 | 121.68 | 123.19 | 166,091 | +0.96(+0.79%) |
Nov 23, 2016 | 122.22 | 122.22 | 122.22 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.71 | 123.32 | 121.93 | 121.93 | 321,156 | -0.75(-0.61%) |
Nov 21, 2016 | 122.47 | 123.32 | 121.97 | 122.68 | 279,402 | -0.64(-0.52%) |
Nov 18, 2016 | 123.31 | 123.80 | 122.70 | 123.33 | 243,884 | -0.08(-0.07%) |
Nov 17, 2016 | 123.58 | 123.93 | 122.96 | 123.41 | 347,936 | +0.05(+0.04%) |
Nov 16, 2016 | 123.16 | 123.64 | 122.10 | 123.36 | 338,201 | +0.09(+0.08%) |
Nov 15, 2016 | 121.96 | 123.29 | 121.72 | 123.27 | 374,256 | +1.08(+0.88%) |
Nov 14, 2016 | 121.00 | 122.30 | 120.77 | 122.19 | 255,799 | +1.39(+1.15%) |
Nov 11, 2016 | 120.26 | 120.86 | 119.63 | 120.80 | 224,493 | +1.11(+0.93%) |
Nov 10, 2016 | 118.79 | 119.87 | 118.01 | 119.69 | 271,697 | +1.16(+0.98%) |
Nov 09, 2016 | 118.09 | 118.61 | 117.02 | 118.53 | 201,592 | +0.47(+0.40%) |
Nov 08, 2016 | 115.95 | 118.32 | 115.73 | 118.06 | 221,544 | +0.62(+0.53%) |
Nov 07, 2016 | 116.98 | 118.34 | 116.69 | 117.44 | 463,379 | +1.26(+1.09%) |
Nov 04, 2016 | 115.61 | 116.69 | 115.56 | 116.18 | 380,078 | +0.50(+0.43%) |
Nov 03, 2016 | 116.47 | 116.71 | 114.93 | 115.68 | 273,643 | -0.41(-0.35%) |
Nov 02, 2016 | 115.99 | 116.78 | 114.24 | 116.09 | 303,293 | -0.13(-0.11%) |
Nov 01, 2016 | 115.95 | 116.74 | 115.14 | 116.22 | 364,499 | -0.09(-0.08%) |
Oct 31, 2016 | 115.89 | 116.60 | 115.33 | 116.32 | 359,971 | +0.74(+0.64%) |
Oct 28, 2016 | 115.05 | 116.03 | 114.20 | 115.58 | 186,552 | +0.52(+0.46%) |
Oct 27, 2016 | 116.19 | 116.19 | 114.07 | 115.05 | 356,769 | -0.79(-0.68%) |
Oct 26, 2016 | 116.41 | 116.55 | 115.70 | 115.84 | 249,480 | -0.78(-0.67%) |
Oct 25, 2016 | 114.68 | 116.98 | 114.15 | 116.61 | 458,523 | +2.30(+2.01%) |
Oct 24, 2016 | 115.33 | 115.33 | 114.08 | 114.31 | 263,583 | +0.22(+0.19%) |
Oct 21, 2016 | 113.70 | 114.22 | 113.01 | 114.10 | 191,301 | -0.11(-0.10%) |
Oct 20, 2016 | 114.88 | 115.09 | 113.91 | 114.21 | 164,678 | -1.00(-0.87%) |
Oct 19, 2016 | 115.34 | 115.65 | 114.75 | 115.21 | 176,436 | -0.22(-0.19%) |
Oct 18, 2016 | 116.61 | 116.61 | 115.24 | 115.43 | 159,229 | -0.11(-0.10%) |
Oct 17, 2016 | 115.86 | 116.34 | 115.19 | 115.54 | 258,553 | -0.30(-0.26%) |
Oct 14, 2016 | 116.06 | 116.46 | 115.31 | 115.84 | 197,884 | +0.23(+0.20%) |
Oct 13, 2016 | 114.33 | 115.89 | 114.28 | 115.61 | 317,245 | +0.45(+0.39%) |
Oct 12, 2016 | 113.34 | 115.26 | 113.14 | 115.16 | 277,694 | +2.08(+1.84%) |
Oct 11, 2016 | 113.92 | 114.28 | 112.78 | 113.08 | 222,899 | -1.11(-0.98%) |
Oct 10, 2016 | 113.43 | 114.25 | 112.90 | 114.19 | 162,745 | +1.01(+0.89%) |
Oct 07, 2016 | 110.99 | 113.76 | 110.45 | 113.18 | 407,425 | +2.69(+2.44%) |
Oct 06, 2016 | 112.42 | 112.42 | 109.83 | 110.49 | 491,912 | -2.20(-1.95%) |
Oct 05, 2016 | 114.80 | 115.07 | 112.24 | 112.69 | 439,541 | -1.37(-1.20%) |
Oct 04, 2016 | 111.77 | 114.43 | 110.69 | 114.05 | 442,067 | +1.92(+1.71%) |
Oct 03, 2016 | 112.30 | 112.61 | 111.73 | 112.13 | 192,053 | -0.32(-0.28%) |
Sep 30, 2016 | 112.99 | 112.99 | 111.70 | 112.45 | 301,193 | -0.02(-0.02%) |
Sep 29, 2016 | 113.25 | 113.52 | 112.03 | 112.47 | 169,952 | -1.14(-1.00%) |
Sep 28, 2016 | 112.92 | 113.77 | 112.19 | 113.61 | 185,269 | +0.99(+0.88%) |
Sep 27, 2016 | 111.96 | 112.62 | 111.22 | 112.62 | 246,998 | +0.56(+0.50%) |
Sep 26, 2016 | 112.52 | 112.52 | 111.91 | 112.06 | 198,648 | -0.71(-0.63%) |
Sep 23, 2016 | 114.22 | 114.83 | 112.71 | 112.77 | 283,890 | -2.07(-1.80%) |
Sep 22, 2016 | 114.14 | 115.08 | 114.14 | 114.84 | 242,583 | +1.01(+0.89%) |
Sep 21, 2016 | 111.55 | 114.00 | 111.55 | 113.83 | 360,966 | +2.54(+2.28%) |
Sep 20, 2016 | 111.41 | 111.98 | 111.22 | 111.29 | 173,530 | +0.26(+0.24%) |
Sep 19, 2016 | 110.47 | 111.18 | 109.71 | 111.03 | 157,412 | +1.00(+0.91%) |
Sep 16, 2016 | 110.48 | 111.02 | 109.78 | 110.03 | 561,256 | -0.76(-0.68%) |
Sep 15, 2016 | 110.54 | 111.22 | 110.04 | 110.78 | 217,356 | +0.31(+0.28%) |
Sep 14, 2016 | 111.36 | 111.36 | 110.34 | 110.48 | 185,071 | -0.52(-0.47%) |
Sep 13, 2016 | 111.63 | 111.63 | 110.61 | 111.00 | 237,194 | -1.09(-0.97%) |
Sep 12, 2016 | 110.60 | 112.39 | 110.10 | 112.09 | 281,114 | +1.02(+0.92%) |
Sep 09, 2016 | 112.53 | 112.67 | 111.07 | 111.07 | 282,369 | -1.96(-1.73%) |
Sep 08, 2016 | 113.39 | 113.84 | 112.92 | 113.03 | 220,993 | -0.54(-0.48%) |
Sep 07, 2016 | 112.72 | 113.57 | 112.36 | 113.57 | 294,206 | +0.62(+0.55%) |
Sep 06, 2016 | 112.27 | 112.97 | 111.81 | 112.95 | 285,511 | +0.39(+0.35%) |
Sep 02, 2016 | 112.01 | 112.56 | 112.56 | 112.56 | 281,221 | +0.98(+0.88%) |