Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.42 | 158.89 | 157.42 | 157.44 | 5,145,459 | -0.24(-0.15%) |
Nov 29, 2016 | 157.51 | 157.98 | 156.82 | 157.68 | 2,970,736 | +0.71(+0.45%) |
Nov 28, 2016 | 157.90 | 158.49 | 156.89 | 156.97 | 4,187,372 | -1.21(-0.76%) |
Nov 25, 2016 | 158.63 | 158.63 | 157.60 | 158.18 | 1,777,189 | +0.07(+0.04%) |
Nov 23, 2016 | 158.11 | 158.11 | 158.11 | 0 | -0.55(-0.35%) | |
Nov 22, 2016 | 159.01 | 159.09 | 157.83 | 158.66 | 3,143,225 | -0.05(-0.03%) |
Nov 21, 2016 | 158.10 | 158.71 | 157.42 | 158.71 | 2,846,460 | +0.96(+0.61%) |
Nov 18, 2016 | 158.35 | 158.48 | 157.17 | 157.75 | 3,383,264 | -0.64(-0.40%) |
Nov 17, 2016 | 156.81 | 158.64 | 156.30 | 158.39 | 4,169,112 | +1.31(+0.83%) |
Nov 16, 2016 | 157.02 | 157.59 | 156.02 | 157.08 | 4,468,711 | -0.38(-0.24%) |
Nov 15, 2016 | 157.61 | 157.82 | 156.09 | 157.46 | 4,780,061 | -0.47(-0.30%) |
Nov 14, 2016 | 157.48 | 158.16 | 156.53 | 157.93 | 5,519,493 | +1.01(+0.64%) |
Nov 11, 2016 | 155.30 | 157.28 | 155.15 | 156.92 | 4,514,407 | +0.86(+0.55%) |
Nov 10, 2016 | 152.00 | 156.61 | 151.68 | 156.06 | 8,141,632 | +4.78(+3.16%) |
Nov 09, 2016 | 146.10 | 151.64 | 145.10 | 151.28 | 8,680,069 | +3.49(+2.36%) |
Nov 08, 2016 | 146.89 | 148.14 | 146.40 | 147.79 | 3,631,270 | +0.88(+0.60%) |
Nov 07, 2016 | 144.71 | 147.17 | 144.30 | 146.91 | 5,228,387 | +3.96(+2.77%) |
Nov 04, 2016 | 143.45 | 143.80 | 142.35 | 142.95 | 3,493,290 | -0.69(-0.48%) |
Nov 03, 2016 | 143.25 | 144.45 | 143.20 | 143.64 | 2,690,136 | +0.45(+0.31%) |
Nov 02, 2016 | 143.18 | 143.86 | 142.91 | 143.19 | 3,177,890 | -0.44(-0.31%) |
Nov 01, 2016 | 144.68 | 144.86 | 143.11 | 143.63 | 3,339,391 | -0.67(-0.46%) |
Oct 31, 2016 | 144.30 | 144.69 | 144.00 | 144.30 | 3,229,545 | +0.30(+0.21%) |
Oct 28, 2016 | 144.84 | 145.29 | 142.90 | 144.00 | 2,789,915 | -0.45(-0.31%) |
Oct 27, 2016 | 144.19 | 144.78 | 143.87 | 144.45 | 2,914,800 | +0.51(+0.35%) |
Oct 26, 2016 | 143.38 | 144.46 | 143.12 | 143.94 | 2,769,592 | +0.52(+0.36%) |
Oct 25, 2016 | 143.70 | 144.16 | 143.21 | 143.42 | 2,349,615 | -0.41(-0.29%) |
Oct 24, 2016 | 144.09 | 144.89 | 143.68 | 143.83 | 2,223,555 | +0.23(+0.16%) |
Oct 21, 2016 | 143.54 | 143.95 | 142.80 | 143.60 | 3,075,401 | -0.89(-0.62%) |
Oct 20, 2016 | 144.62 | 145.43 | 144.19 | 144.49 | 2,504,989 | -0.37(-0.26%) |
Oct 19, 2016 | 144.87 | 145.71 | 144.48 | 144.86 | 2,309,724 | +0.56(+0.39%) |
Oct 18, 2016 | 144.65 | 145.09 | 144.13 | 144.30 | 2,378,323 | +0.50(+0.35%) |
Oct 17, 2016 | 144.50 | 144.76 | 143.37 | 143.80 | 2,552,831 | -0.38(-0.26%) |
Oct 14, 2016 | 143.91 | 144.89 | 143.58 | 144.18 | 2,932,812 | +0.96(+0.67%) |
Oct 13, 2016 | 143.79 | 144.05 | 141.92 | 143.22 | 4,657,504 | -1.69(-1.17%) |
Oct 12, 2016 | 143.86 | 145.29 | 143.86 | 144.91 | 2,558,082 | +0.96(+0.67%) |
Oct 11, 2016 | 145.13 | 145.14 | 143.53 | 143.95 | 2,722,896 | -1.25(-0.86%) |
Oct 10, 2016 | 145.05 | 145.68 | 144.98 | 145.20 | 1,884,076 | +0.68(+0.47%) |
Oct 07, 2016 | 143.93 | 144.94 | 143.78 | 144.52 | 3,093,774 | +0.65(+0.45%) |
Oct 06, 2016 | 144.00 | 144.10 | 143.30 | 143.87 | 2,279,720 | -0.28(-0.19%) |
Oct 05, 2016 | 143.65 | 144.29 | 143.21 | 144.15 | 2,998,844 | +0.98(+0.68%) |
Oct 04, 2016 | 143.74 | 144.20 | 142.80 | 143.17 | 3,058,897 | -0.59(-0.41%) |
Oct 03, 2016 | 144.27 | 144.31 | 143.21 | 143.76 | 3,479,079 | -0.71(-0.49%) |
Sep 30, 2016 | 144.27 | 145.38 | 144.27 | 144.47 | 4,402,570 | +0.88(+0.61%) |
Sep 29, 2016 | 145.18 | 145.52 | 143.36 | 143.59 | 3,307,577 | -1.69(-1.16%) |
Sep 28, 2016 | 145.28 | 145.42 | 144.03 | 145.28 | 3,213,581 | -0.06(-0.04%) |
Sep 27, 2016 | 144.28 | 145.38 | 144.01 | 145.34 | 2,934,558 | +1.16(+0.80%) |
Sep 26, 2016 | 144.52 | 144.96 | 144.00 | 144.18 | 2,862,232 | -0.82(-0.57%) |
Sep 23, 2016 | 146.32 | 146.49 | 145.00 | 145.00 | 3,697,765 | -1.53(-1.04%) |
Sep 22, 2016 | 146.75 | 147.00 | 146.13 | 146.53 | 2,770,814 | +0.07(+0.05%) |
Sep 21, 2016 | 145.65 | 146.49 | 144.98 | 146.46 | 3,768,904 | +1.54(+1.06%) |
Sep 20, 2016 | 145.98 | 145.98 | 144.76 | 144.92 | 2,366,965 | -0.32(-0.22%) |
Sep 19, 2016 | 145.34 | 146.19 | 144.93 | 145.24 | 3,031,127 | +0.23(+0.16%) |
Sep 16, 2016 | 146.11 | 146.23 | 144.68 | 145.01 | 11,133,658 | -1.65(-1.13%) |
Sep 15, 2016 | 146.00 | 147.08 | 145.47 | 146.66 | 3,300,335 | +0.88(+0.60%) |
Sep 14, 2016 | 146.02 | 146.91 | 145.33 | 145.78 | 3,097,233 | -0.45(-0.31%) |
Sep 13, 2016 | 147.95 | 148.13 | 145.55 | 146.23 | 5,505,863 | -2.74(-1.84%) |
Sep 12, 2016 | 146.37 | 149.39 | 145.94 | 148.97 | 4,323,777 | +2.35(+1.60%) |
Sep 09, 2016 | 149.10 | 149.59 | 146.56 | 146.62 | 4,342,691 | -3.16(-2.11%) |
Sep 08, 2016 | 149.60 | 150.10 | 149.30 | 149.78 | 2,963,446 | +0.20(+0.13%) |
Sep 07, 2016 | 150.00 | 150.49 | 149.34 | 149.58 | 2,437,112 | -0.85(-0.57%) |
Sep 06, 2016 | 150.54 | 150.98 | 149.31 | 150.43 | 4,460,728 | -0.29(-0.19%) |
Sep 02, 2016 | 150.69 | 150.72 | 150.72 | 150.72 | 2,247,600 | +0.37(+0.25%) |