Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 142.65 | 142.82 | 140.42 | 140.58 | 3,379,457 | -0.94(-0.66%) |
Nov 29, 2016 | 140.04 | 141.82 | 140.04 | 141.52 | 2,112,164 | +1.54(+1.10%) |
Nov 28, 2016 | 139.71 | 140.60 | 139.45 | 139.97 | 1,436,989 | +0.33(+0.24%) |
Nov 25, 2016 | 139.72 | 140.53 | 139.17 | 139.65 | 715,535 | +0.63(+0.45%) |
Nov 23, 2016 | 139.02 | 139.02 | 139.02 | 0 | +0.11(+0.08%) | |
Nov 22, 2016 | 138.09 | 139.06 | 137.50 | 138.90 | 1,951,450 | +1.56(+1.14%) |
Nov 21, 2016 | 137.75 | 138.42 | 137.12 | 137.34 | 2,150,614 | +0.06(+0.04%) |
Nov 18, 2016 | 136.31 | 137.50 | 135.71 | 137.29 | 2,103,516 | +1.02(+0.74%) |
Nov 17, 2016 | 137.56 | 137.62 | 135.61 | 136.27 | 2,851,285 | -1.13(-0.82%) |
Nov 16, 2016 | 138.44 | 139.48 | 136.51 | 137.40 | 1,859,060 | -1.06(-0.77%) |
Nov 15, 2016 | 141.13 | 142.04 | 137.87 | 138.46 | 2,627,376 | -2.29(-1.63%) |
Nov 14, 2016 | 140.69 | 141.69 | 139.87 | 140.76 | 2,487,832 | +1.38(+0.99%) |
Nov 11, 2016 | 139.02 | 139.50 | 137.82 | 139.37 | 2,345,218 | +0.52(+0.37%) |
Nov 10, 2016 | 139.58 | 140.00 | 136.87 | 138.86 | 3,093,317 | +0.94(+0.68%) |
Nov 09, 2016 | 134.40 | 143.44 | 134.40 | 137.92 | 7,687,132 | +9.59(+7.47%) |
Nov 08, 2016 | 128.02 | 129.14 | 127.91 | 128.33 | 1,699,545 | +0.56(+0.44%) |
Nov 07, 2016 | 126.63 | 127.80 | 126.06 | 127.76 | 2,219,539 | +2.76(+2.21%) |
Nov 04, 2016 | 125.97 | 126.72 | 124.94 | 125.00 | 2,405,755 | -1.10(-0.87%) |
Nov 03, 2016 | 127.14 | 127.22 | 124.92 | 126.10 | 2,731,001 | -1.06(-0.84%) |
Nov 02, 2016 | 126.61 | 128.79 | 126.26 | 127.16 | 2,962,736 | +0.18(+0.14%) |
Nov 01, 2016 | 128.72 | 129.09 | 126.71 | 126.98 | 1,630,247 | -1.44(-1.12%) |
Oct 31, 2016 | 128.84 | 129.54 | 128.24 | 128.42 | 1,599,665 | -0.55(-0.42%) |
Oct 28, 2016 | 128.25 | 129.76 | 127.52 | 128.97 | 2,213,203 | +0.86(+0.67%) |
Oct 27, 2016 | 133.87 | 133.87 | 127.51 | 128.11 | 4,140,667 | -4.70(-3.54%) |
Oct 26, 2016 | 131.27 | 133.84 | 131.04 | 132.81 | 2,450,746 | +1.44(+1.09%) |
Oct 25, 2016 | 129.90 | 131.70 | 129.35 | 131.37 | 1,726,592 | +1.97(+1.52%) |
Oct 24, 2016 | 129.05 | 129.80 | 129.03 | 129.41 | 805,970 | +0.87(+0.68%) |
Oct 21, 2016 | 128.34 | 129.32 | 127.20 | 128.53 | 1,202,912 | -0.55(-0.42%) |
Oct 20, 2016 | 129.12 | 129.59 | 127.93 | 129.08 | 1,260,031 | -0.08(-0.07%) |
Oct 19, 2016 | 129.47 | 129.57 | 128.64 | 129.16 | 938,220 | -0.22(-0.17%) |
Oct 18, 2016 | 129.88 | 129.98 | 128.68 | 129.38 | 849,378 | +0.33(+0.25%) |
Oct 17, 2016 | 129.18 | 129.98 | 128.93 | 129.05 | 1,206,220 | -0.06(-0.04%) |
Oct 14, 2016 | 129.96 | 130.38 | 129.11 | 129.11 | 1,162,490 | -0.72(-0.55%) |
Oct 13, 2016 | 128.79 | 130.08 | 128.58 | 129.82 | 1,243,723 | +0.49(+0.38%) |
Oct 12, 2016 | 127.91 | 129.85 | 127.91 | 129.33 | 1,349,169 | +1.20(+0.94%) |
Oct 11, 2016 | 128.79 | 129.22 | 127.87 | 128.13 | 1,267,333 | -0.94(-0.73%) |
Oct 10, 2016 | 129.06 | 129.72 | 128.75 | 129.07 | 939,904 | +0.49(+0.38%) |
Oct 07, 2016 | 129.16 | 129.31 | 128.39 | 128.58 | 1,717,907 | -1.38(-1.06%) |
Oct 06, 2016 | 129.06 | 130.12 | 128.52 | 129.96 | 1,719,092 | +1.05(+0.82%) |
Oct 05, 2016 | 128.90 | 129.35 | 128.52 | 128.91 | 1,847,168 | -0.04(-0.03%) |
Oct 04, 2016 | 129.51 | 130.81 | 128.23 | 128.95 | 4,151,768 | +0.00(+0.00%) |
Oct 03, 2016 | 126.91 | 129.30 | 126.75 | 128.95 | 1,787,565 | +1.67(+1.31%) |
Sep 30, 2016 | 128.03 | 128.25 | 125.70 | 127.28 | 2,762,514 | -0.38(-0.30%) |
Sep 29, 2016 | 130.07 | 130.46 | 127.13 | 127.67 | 1,911,353 | -2.65(-2.03%) |
Sep 28, 2016 | 130.43 | 130.76 | 129.56 | 130.31 | 1,248,228 | +0.24(+0.19%) |
Sep 27, 2016 | 129.71 | 130.54 | 129.18 | 130.07 | 1,245,507 | +0.53(+0.41%) |
Sep 26, 2016 | 129.28 | 130.03 | 128.83 | 129.54 | 1,126,102 | -0.04(-0.03%) |
Sep 23, 2016 | 129.54 | 130.04 | 129.23 | 129.57 | 908,098 | -0.83(-0.64%) |
Sep 22, 2016 | 130.66 | 131.10 | 130.08 | 130.41 | 1,079,707 | +0.33(+0.25%) |
Sep 21, 2016 | 128.71 | 130.14 | 128.35 | 130.08 | 1,504,979 | +1.37(+1.06%) |
Sep 20, 2016 | 129.19 | 129.26 | 128.25 | 128.71 | 1,344,295 | +0.14(+0.11%) |
Sep 19, 2016 | 128.36 | 129.25 | 128.34 | 128.57 | 859,326 | +0.70(+0.55%) |
Sep 16, 2016 | 128.55 | 128.56 | 127.76 | 127.87 | 1,579,036 | -0.89(-0.69%) |
Sep 15, 2016 | 127.76 | 129.10 | 127.02 | 128.76 | 1,080,100 | +1.00(+0.78%) |
Sep 14, 2016 | 128.65 | 129.03 | 127.39 | 127.76 | 1,247,238 | -0.47(-0.36%) |
Sep 13, 2016 | 127.39 | 128.82 | 127.39 | 128.23 | 2,093,991 | +0.21(+0.16%) |
Sep 12, 2016 | 126.95 | 128.48 | 126.77 | 128.02 | 1,973,663 | +0.78(+0.62%) |
Sep 09, 2016 | 129.82 | 130.03 | 127.24 | 127.24 | 2,372,553 | -3.37(-2.58%) |
Sep 08, 2016 | 130.54 | 130.97 | 130.01 | 130.60 | 1,364,150 | -0.30(-0.23%) |
Sep 07, 2016 | 131.71 | 131.99 | 130.39 | 130.90 | 1,767,879 | -1.08(-0.82%) |
Sep 06, 2016 | 131.06 | 132.48 | 131.06 | 131.99 | 1,631,761 | +0.96(+0.73%) |
Sep 02, 2016 | 131.22 | 131.02 | 131.02 | 131.02 | 1,600,204 | +0.16(+0.12%) |