Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 115.55 | 116.05 | 114.26 | 114.26 | 5,408,641 | -1.53(-1.32%) |
Nov 29, 2016 | 115.28 | 116.42 | 115.25 | 115.79 | 3,705,493 | +0.74(+0.64%) |
Nov 28, 2016 | 115.20 | 115.73 | 114.60 | 115.05 | 3,035,877 | -0.29(-0.25%) |
Nov 25, 2016 | 115.17 | 115.79 | 114.81 | 115.34 | 2,526,832 | +0.32(+0.28%) |
Nov 23, 2016 | 115.02 | 115.02 | 115.02 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.44 | 116.55 | 113.27 | 114.47 | 4,521,431 | -0.97(-0.84%) |
Nov 21, 2016 | 115.78 | 115.93 | 115.09 | 115.44 | 3,606,727 | +0.25(+0.22%) |
Nov 18, 2016 | 116.62 | 117.66 | 114.92 | 115.18 | 4,746,784 | -1.69(-1.45%) |
Nov 17, 2016 | 117.16 | 117.73 | 116.20 | 116.87 | 4,989,650 | +0.10(+0.09%) |
Nov 16, 2016 | 117.04 | 117.77 | 116.14 | 116.77 | 5,176,321 | +0.13(+0.12%) |
Nov 15, 2016 | 116.48 | 117.74 | 115.01 | 116.63 | 5,692,618 | +0.51(+0.44%) |
Nov 14, 2016 | 117.75 | 118.29 | 115.80 | 116.12 | 6,379,313 | -1.28(-1.09%) |
Nov 11, 2016 | 118.20 | 118.83 | 115.64 | 117.41 | 6,549,362 | -1.99(-1.67%) |
Nov 10, 2016 | 118.48 | 119.92 | 117.19 | 119.40 | 11,340,087 | +4.06(+3.52%) |
Nov 09, 2016 | 115.61 | 120.41 | 114.86 | 115.35 | 14,966,708 | +6.28(+5.76%) |
Nov 08, 2016 | 109.93 | 110.29 | 108.20 | 109.07 | 4,654,829 | -0.60(-0.55%) |
Nov 07, 2016 | 108.59 | 110.47 | 108.05 | 109.67 | 6,528,208 | +3.00(+2.81%) |
Nov 04, 2016 | 105.33 | 108.41 | 105.28 | 106.67 | 6,412,330 | +0.14(+0.13%) |
Nov 03, 2016 | 110.05 | 110.11 | 106.35 | 106.52 | 7,350,828 | -2.74(-2.51%) |
Nov 02, 2016 | 110.53 | 110.77 | 109.22 | 109.26 | 5,867,764 | -1.62(-1.46%) |
Nov 01, 2016 | 111.21 | 112.19 | 109.75 | 110.89 | 7,092,880 | -0.31(-0.28%) |
Oct 31, 2016 | 115.45 | 115.55 | 111.03 | 111.20 | 11,035,696 | -3.17(-2.77%) |
Oct 28, 2016 | 119.50 | 119.55 | 112.37 | 114.37 | 23,244,702 | -12.12(-9.58%) |
Oct 27, 2016 | 125.81 | 127.30 | 125.76 | 126.49 | 4,272,893 | +1.24(+0.99%) |
Oct 26, 2016 | 125.00 | 126.08 | 124.49 | 125.25 | 3,448,721 | +0.86(+0.69%) |
Oct 25, 2016 | 125.13 | 125.47 | 124.31 | 124.39 | 3,064,921 | -0.68(-0.55%) |
Oct 24, 2016 | 125.54 | 125.81 | 124.66 | 125.07 | 3,706,798 | +0.20(+0.16%) |
Oct 21, 2016 | 126.59 | 127.00 | 124.74 | 124.87 | 4,494,920 | -2.35(-1.85%) |
Oct 20, 2016 | 126.83 | 128.68 | 126.83 | 127.22 | 3,709,939 | +0.33(+0.26%) |
Oct 19, 2016 | 128.74 | 128.89 | 126.85 | 126.89 | 3,176,961 | -1.35(-1.06%) |
Oct 18, 2016 | 128.99 | 129.09 | 128.21 | 128.25 | 2,541,135 | +0.14(+0.11%) |
Oct 17, 2016 | 127.78 | 128.76 | 126.96 | 128.11 | 2,981,096 | +0.57(+0.45%) |
Oct 14, 2016 | 130.02 | 130.18 | 127.49 | 127.54 | 3,576,497 | -1.88(-1.45%) |
Oct 13, 2016 | 128.29 | 130.05 | 128.02 | 129.42 | 3,085,786 | +0.32(+0.25%) |
Oct 12, 2016 | 129.45 | 130.45 | 128.89 | 129.10 | 2,857,492 | -0.35(-0.27%) |
Oct 11, 2016 | 132.20 | 132.20 | 128.81 | 129.45 | 3,505,952 | -3.14(-2.37%) |
Oct 10, 2016 | 132.50 | 132.80 | 132.09 | 132.59 | 2,066,843 | +0.64(+0.48%) |
Oct 07, 2016 | 132.30 | 132.46 | 131.01 | 131.95 | 2,132,368 | +0.47(+0.36%) |
Oct 06, 2016 | 131.03 | 132.18 | 130.60 | 131.48 | 2,417,027 | -0.27(-0.20%) |
Oct 05, 2016 | 131.99 | 132.65 | 131.50 | 131.75 | 2,479,412 | -0.24(-0.18%) |
Oct 04, 2016 | 131.83 | 132.89 | 131.67 | 131.99 | 3,551,279 | +0.17(+0.13%) |
Oct 03, 2016 | 130.81 | 132.01 | 129.54 | 131.83 | 3,182,018 | +0.42(+0.32%) |
Sep 30, 2016 | 131.07 | 132.12 | 130.19 | 131.41 | 5,058,243 | +1.07(+0.82%) |
Sep 29, 2016 | 134.23 | 134.23 | 130.24 | 130.34 | 4,816,906 | -3.36(-2.51%) |
Sep 28, 2016 | 135.67 | 135.67 | 133.17 | 133.69 | 4,166,444 | -1.51(-1.12%) |
Sep 27, 2016 | 134.11 | 135.48 | 133.53 | 135.21 | 6,070,900 | -1.50(-1.09%) |
Sep 26, 2016 | 137.25 | 137.43 | 136.15 | 136.70 | 2,282,969 | -1.00(-0.73%) |
Sep 23, 2016 | 138.86 | 139.32 | 137.55 | 137.70 | 2,841,752 | -0.65(-0.47%) |
Sep 22, 2016 | 137.54 | 138.44 | 136.88 | 138.35 | 2,968,267 | +1.39(+1.02%) |
Sep 21, 2016 | 137.26 | 137.27 | 135.19 | 136.95 | 3,194,328 | +0.37(+0.27%) |
Sep 20, 2016 | 136.24 | 137.28 | 135.86 | 136.58 | 3,310,203 | +1.58(+1.17%) |
Sep 19, 2016 | 136.48 | 136.68 | 134.85 | 135.01 | 2,826,347 | -1.24(-0.91%) |
Sep 16, 2016 | 135.96 | 136.59 | 134.75 | 136.25 | 5,113,546 | +0.25(+0.19%) |
Sep 15, 2016 | 133.95 | 136.59 | 133.50 | 136.00 | 3,721,079 | +1.97(+1.47%) |
Sep 14, 2016 | 133.65 | 135.32 | 133.53 | 134.03 | 3,565,260 | +0.66(+0.50%) |
Sep 13, 2016 | 134.90 | 135.10 | 132.20 | 133.37 | 4,014,097 | -2.16(-1.59%) |
Sep 12, 2016 | 130.83 | 135.95 | 130.72 | 135.53 | 5,649,941 | +4.32(+3.30%) |
Sep 09, 2016 | 133.68 | 133.73 | 131.19 | 131.20 | 3,975,004 | -3.48(-2.59%) |
Sep 08, 2016 | 133.98 | 134.99 | 133.71 | 134.69 | 3,314,628 | +0.27(+0.20%) |
Sep 07, 2016 | 133.75 | 135.06 | 133.29 | 134.42 | 2,556,166 | -0.16(-0.12%) |
Sep 06, 2016 | 133.80 | 135.32 | 133.44 | 134.58 | 2,436,871 | +0.84(+0.63%) |
Sep 02, 2016 | 134.35 | 133.74 | 133.74 | 133.74 | 2,645,177 | -0.28(-0.21%) |