Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 129.86 | 130.21 | 128.95 | 128.99 | 3,200,921 | -1.18(-0.90%) |
Nov 29, 2016 | 130.28 | 130.80 | 130.03 | 130.16 | 1,742,023 | +0.20(+0.15%) |
Nov 28, 2016 | 129.79 | 130.98 | 129.76 | 129.97 | 2,014,682 | -0.54(-0.42%) |
Nov 25, 2016 | 130.51 | 131.83 | 130.36 | 130.51 | 1,032,008 | +0.24(+0.19%) |
Nov 23, 2016 | 130.27 | 130.27 | 130.27 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.55 | 131.51 | 129.93 | 131.19 | 2,274,894 | +1.29(+0.99%) |
Nov 21, 2016 | 129.36 | 130.00 | 129.00 | 129.90 | 1,375,229 | +0.70(+0.54%) |
Nov 18, 2016 | 129.61 | 129.92 | 128.48 | 129.20 | 2,351,385 | -0.72(-0.56%) |
Nov 17, 2016 | 129.95 | 130.09 | 128.50 | 129.92 | 2,442,354 | -0.81(-0.62%) |
Nov 16, 2016 | 130.77 | 131.08 | 130.44 | 130.73 | 2,504,834 | +0.85(+0.65%) |
Nov 15, 2016 | 130.59 | 130.61 | 129.14 | 129.88 | 3,258,457 | -0.73(-0.56%) |
Nov 14, 2016 | 129.68 | 130.73 | 128.46 | 130.61 | 4,528,430 | +2.27(+1.77%) |
Nov 11, 2016 | 125.98 | 128.56 | 124.92 | 128.34 | 3,745,760 | +2.29(+1.81%) |
Nov 10, 2016 | 126.36 | 128.89 | 125.98 | 126.06 | 4,590,196 | -0.08(-0.06%) |
Nov 09, 2016 | 123.34 | 126.65 | 123.34 | 126.13 | 3,689,552 | +0.60(+0.48%) |
Nov 08, 2016 | 123.64 | 126.00 | 123.56 | 125.53 | 4,079,693 | +2.19(+1.78%) |
Nov 07, 2016 | 123.20 | 123.44 | 122.66 | 123.34 | 3,503,019 | +1.12(+0.91%) |
Nov 04, 2016 | 122.88 | 124.59 | 122.11 | 122.22 | 3,144,664 | -1.90(-1.53%) |
Nov 03, 2016 | 126.06 | 126.06 | 123.86 | 124.12 | 2,523,300 | -1.56(-1.24%) |
Nov 02, 2016 | 125.82 | 126.61 | 125.56 | 125.69 | 2,630,249 | +0.05(+0.04%) |
Nov 01, 2016 | 127.19 | 127.32 | 125.39 | 125.64 | 2,465,452 | -1.04(-0.82%) |
Oct 31, 2016 | 127.55 | 127.94 | 126.01 | 126.67 | 3,781,515 | -1.62(-1.26%) |
Oct 28, 2016 | 128.87 | 129.23 | 127.97 | 128.29 | 2,152,443 | -0.94(-0.73%) |
Oct 27, 2016 | 129.21 | 129.75 | 128.36 | 129.23 | 2,327,078 | -0.10(-0.08%) |
Oct 26, 2016 | 128.80 | 129.70 | 128.75 | 129.34 | 2,621,952 | -0.01(-0.01%) |
Oct 25, 2016 | 128.41 | 130.18 | 128.41 | 129.34 | 2,405,187 | -0.97(-0.74%) |
Oct 24, 2016 | 127.94 | 130.48 | 127.89 | 130.31 | 2,839,991 | +2.70(+2.11%) |
Oct 21, 2016 | 128.08 | 128.74 | 127.21 | 127.61 | 2,554,201 | -0.92(-0.71%) |
Oct 20, 2016 | 128.37 | 129.16 | 128.15 | 128.53 | 2,628,585 | +0.50(+0.39%) |
Oct 19, 2016 | 129.10 | 129.63 | 127.91 | 128.03 | 2,116,016 | +0.29(+0.23%) |
Oct 18, 2016 | 128.08 | 128.17 | 127.13 | 127.73 | 2,157,014 | +0.35(+0.28%) |
Oct 17, 2016 | 128.56 | 128.67 | 127.32 | 127.38 | 2,321,176 | -1.24(-0.97%) |
Oct 14, 2016 | 128.65 | 129.35 | 127.88 | 128.62 | 2,037,042 | -0.06(-0.05%) |
Oct 13, 2016 | 128.44 | 129.64 | 128.26 | 128.68 | 2,095,702 | -0.21(-0.16%) |
Oct 12, 2016 | 129.33 | 129.77 | 128.83 | 128.89 | 1,943,058 | -0.47(-0.36%) |
Oct 11, 2016 | 128.21 | 129.47 | 128.08 | 129.36 | 3,031,345 | +0.62(+0.49%) |
Oct 10, 2016 | 128.80 | 129.22 | 128.28 | 128.74 | 1,853,345 | +0.25(+0.19%) |
Oct 07, 2016 | 128.30 | 128.66 | 127.46 | 128.49 | 2,664,431 | +0.44(+0.35%) |
Oct 06, 2016 | 128.69 | 129.04 | 127.64 | 128.04 | 2,878,242 | -0.44(-0.34%) |
Oct 05, 2016 | 129.04 | 129.28 | 128.35 | 128.48 | 2,775,587 | -0.43(-0.33%) |
Oct 04, 2016 | 129.75 | 129.79 | 128.06 | 128.91 | 3,315,882 | -0.45(-0.35%) |
Oct 03, 2016 | 130.40 | 130.42 | 128.77 | 129.36 | 3,732,123 | -1.28(-0.98%) |
Sep 30, 2016 | 130.03 | 132.65 | 129.87 | 130.65 | 8,434,586 | +4.30(+3.40%) |
Sep 29, 2016 | 127.80 | 128.23 | 126.10 | 126.35 | 5,121,048 | -1.64(-1.28%) |
Sep 28, 2016 | 129.01 | 129.07 | 127.59 | 127.99 | 3,046,798 | -0.89(-0.69%) |
Sep 27, 2016 | 129.71 | 130.01 | 128.50 | 128.88 | 2,968,568 | -0.63(-0.49%) |
Sep 26, 2016 | 130.28 | 130.45 | 129.36 | 129.51 | 2,173,834 | -1.15(-0.88%) |
Sep 23, 2016 | 131.19 | 131.72 | 130.35 | 130.66 | 2,663,971 | -0.53(-0.40%) |
Sep 22, 2016 | 131.09 | 132.16 | 130.79 | 131.19 | 2,920,097 | +0.38(+0.29%) |
Sep 21, 2016 | 130.72 | 130.97 | 129.57 | 130.81 | 1,791,419 | +0.45(+0.35%) |
Sep 20, 2016 | 130.58 | 130.82 | 129.93 | 130.35 | 1,630,486 | +0.33(+0.25%) |
Sep 19, 2016 | 130.32 | 131.09 | 129.87 | 130.03 | 1,542,400 | -0.48(-0.37%) |
Sep 16, 2016 | 130.18 | 130.78 | 129.47 | 130.51 | 3,317,570 | -0.27(-0.21%) |
Sep 15, 2016 | 129.11 | 131.04 | 128.59 | 130.78 | 2,690,591 | +1.70(+1.31%) |
Sep 14, 2016 | 129.10 | 130.42 | 128.67 | 129.09 | 2,588,978 | -0.04(-0.03%) |
Sep 13, 2016 | 129.51 | 129.85 | 128.56 | 129.13 | 2,508,121 | -0.81(-0.63%) |
Sep 12, 2016 | 128.92 | 130.20 | 128.72 | 129.94 | 3,481,509 | +0.85(+0.66%) |
Sep 09, 2016 | 130.72 | 130.89 | 129.10 | 129.10 | 3,494,906 | -2.37(-1.80%) |
Sep 08, 2016 | 132.94 | 133.20 | 131.01 | 131.47 | 3,494,009 | -1.86(-1.39%) |
Sep 07, 2016 | 135.04 | 135.24 | 133.12 | 133.33 | 3,482,454 | -2.07(-1.53%) |
Sep 06, 2016 | 135.46 | 135.48 | 133.65 | 135.40 | 3,170,781 | +0.07(+0.05%) |
Sep 02, 2016 | 134.33 | 135.33 | 135.33 | 135.33 | 3,127,337 | +1.52(+1.13%) |