Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 116.38 | 116.87 | 115.07 | 115.07 | 5,370,497 | -1.54(-1.32%) |
Nov 29, 2016 | 116.10 | 117.25 | 116.06 | 116.61 | 3,679,361 | +0.74(+0.64%) |
Nov 28, 2016 | 116.02 | 116.55 | 115.42 | 115.87 | 3,014,467 | -0.29(-0.25%) |
Nov 25, 2016 | 115.99 | 116.61 | 115.62 | 116.16 | 2,509,012 | +0.32(+0.28%) |
Nov 23, 2016 | 115.84 | 115.84 | 115.84 | 0 | +0.56(+0.48%) | |
Nov 22, 2016 | 117.27 | 117.37 | 114.07 | 115.28 | 4,489,544 | -0.97(-0.84%) |
Nov 21, 2016 | 116.61 | 116.75 | 115.90 | 116.25 | 3,581,291 | +0.26(+0.22%) |
Nov 18, 2016 | 117.45 | 118.49 | 115.74 | 116.00 | 4,713,308 | -1.70(-1.45%) |
Nov 17, 2016 | 118.00 | 118.57 | 117.02 | 117.70 | 4,954,461 | +0.10(+0.09%) |
Nov 16, 2016 | 117.87 | 118.60 | 116.97 | 117.60 | 5,139,816 | +0.14(+0.12%) |
Nov 15, 2016 | 117.31 | 118.58 | 115.82 | 117.46 | 5,652,471 | +0.51(+0.44%) |
Nov 14, 2016 | 118.59 | 119.13 | 116.62 | 116.95 | 6,334,323 | -1.29(-1.09%) |
Nov 11, 2016 | 119.05 | 119.67 | 116.47 | 118.24 | 6,503,174 | -2.01(-1.67%) |
Nov 10, 2016 | 119.32 | 120.77 | 118.02 | 120.25 | 11,260,112 | +4.09(+3.52%) |
Nov 09, 2016 | 116.43 | 121.27 | 115.68 | 116.17 | 14,861,157 | +6.32(+5.76%) |
Nov 08, 2016 | 110.72 | 111.07 | 108.97 | 109.84 | 4,622,001 | -0.60(-0.55%) |
Nov 07, 2016 | 109.37 | 111.25 | 108.82 | 110.44 | 6,482,168 | +3.02(+2.81%) |
Nov 04, 2016 | 106.08 | 109.18 | 106.03 | 107.42 | 6,367,108 | +0.14(+0.13%) |
Nov 03, 2016 | 110.83 | 110.89 | 107.11 | 107.28 | 7,298,987 | -2.76(-2.51%) |
Nov 02, 2016 | 111.32 | 111.56 | 109.99 | 110.04 | 5,826,382 | -1.63(-1.46%) |
Nov 01, 2016 | 112.00 | 112.98 | 110.52 | 111.67 | 7,042,859 | -0.32(-0.28%) |
Oct 31, 2016 | 116.27 | 116.37 | 111.82 | 111.99 | 10,957,868 | -3.19(-2.77%) |
Oct 28, 2016 | 120.35 | 120.40 | 113.17 | 115.18 | 23,080,772 | -12.21(-9.58%) |
Oct 27, 2016 | 126.71 | 128.21 | 126.65 | 127.39 | 4,242,759 | +1.25(+0.99%) |
Oct 26, 2016 | 125.89 | 126.98 | 125.38 | 126.14 | 3,424,400 | +0.87(+0.69%) |
Oct 25, 2016 | 126.02 | 126.36 | 125.19 | 125.27 | 3,043,306 | -0.69(-0.54%) |
Oct 24, 2016 | 126.43 | 126.70 | 125.54 | 125.95 | 3,680,656 | +0.20(+0.16%) |
Oct 21, 2016 | 127.49 | 127.91 | 125.63 | 125.76 | 4,463,220 | -2.37(-1.85%) |
Oct 20, 2016 | 127.73 | 129.60 | 127.73 | 128.13 | 3,683,775 | +0.33(+0.26%) |
Oct 19, 2016 | 129.65 | 129.80 | 127.75 | 127.80 | 3,154,555 | -1.36(-1.06%) |
Oct 18, 2016 | 129.91 | 130.00 | 129.12 | 129.16 | 2,523,214 | +0.14(+0.11%) |
Oct 17, 2016 | 128.68 | 129.68 | 127.86 | 129.02 | 2,960,072 | +0.57(+0.45%) |
Oct 14, 2016 | 130.94 | 131.10 | 128.40 | 128.45 | 3,551,274 | -1.90(-1.45%) |
Oct 13, 2016 | 129.20 | 130.98 | 128.93 | 130.34 | 3,064,024 | +0.33(+0.25%) |
Oct 12, 2016 | 130.37 | 131.37 | 129.80 | 130.02 | 2,837,340 | -0.35(-0.27%) |
Oct 11, 2016 | 133.14 | 133.14 | 129.72 | 130.37 | 3,481,227 | -3.17(-2.37%) |
Oct 10, 2016 | 133.44 | 133.75 | 133.02 | 133.53 | 2,052,267 | +0.64(+0.48%) |
Oct 07, 2016 | 133.24 | 133.41 | 131.94 | 132.89 | 2,117,330 | +0.48(+0.36%) |
Oct 06, 2016 | 131.96 | 133.12 | 131.53 | 132.41 | 2,399,982 | -0.27(-0.20%) |
Oct 05, 2016 | 132.93 | 133.59 | 132.43 | 132.68 | 2,461,926 | -0.25(-0.19%) |
Oct 04, 2016 | 132.76 | 133.83 | 132.60 | 132.93 | 3,526,234 | +0.17(+0.13%) |
Oct 03, 2016 | 131.74 | 132.95 | 130.46 | 132.76 | 3,159,577 | +0.42(+0.32%) |
Sep 30, 2016 | 132.00 | 133.06 | 131.12 | 132.34 | 5,022,570 | +1.08(+0.82%) |
Sep 29, 2016 | 135.18 | 135.18 | 131.17 | 131.26 | 4,782,935 | -3.38(-2.51%) |
Sep 28, 2016 | 136.63 | 136.63 | 134.12 | 134.64 | 4,137,061 | -1.52(-1.12%) |
Sep 27, 2016 | 135.06 | 136.44 | 134.48 | 136.17 | 6,028,085 | -1.51(-1.09%) |
Sep 26, 2016 | 138.22 | 138.40 | 137.12 | 137.67 | 2,266,868 | -1.01(-0.73%) |
Sep 23, 2016 | 139.85 | 140.31 | 138.53 | 138.68 | 2,821,711 | -0.65(-0.47%) |
Sep 22, 2016 | 138.52 | 139.42 | 137.85 | 139.33 | 2,947,334 | +1.40(+1.02%) |
Sep 21, 2016 | 138.24 | 138.24 | 136.15 | 137.93 | 3,171,801 | +0.37(+0.27%) |
Sep 20, 2016 | 137.21 | 138.25 | 136.82 | 137.55 | 3,286,858 | +1.59(+1.17%) |
Sep 19, 2016 | 137.45 | 137.65 | 135.81 | 135.97 | 2,806,414 | -1.25(-0.91%) |
Sep 16, 2016 | 136.93 | 137.56 | 135.71 | 137.22 | 5,077,483 | +0.25(+0.19%) |
Sep 15, 2016 | 134.90 | 137.56 | 134.45 | 136.97 | 3,694,836 | +1.98(+1.47%) |
Sep 14, 2016 | 134.59 | 136.28 | 134.48 | 134.98 | 3,540,116 | +0.67(+0.50%) |
Sep 13, 2016 | 135.86 | 136.06 | 133.13 | 134.32 | 3,985,788 | -2.17(-1.59%) |
Sep 12, 2016 | 131.76 | 136.92 | 131.64 | 136.49 | 5,610,095 | +4.36(+3.30%) |
Sep 09, 2016 | 134.63 | 134.68 | 132.12 | 132.14 | 3,946,970 | -3.51(-2.58%) |
Sep 08, 2016 | 134.93 | 135.95 | 134.66 | 135.64 | 3,291,252 | +0.27(+0.20%) |
Sep 07, 2016 | 134.70 | 136.01 | 134.24 | 135.37 | 2,538,139 | -0.17(-0.12%) |
Sep 06, 2016 | 134.75 | 136.28 | 134.39 | 135.54 | 2,419,685 | +0.85(+0.63%) |
Sep 02, 2016 | 135.31 | 134.69 | 134.69 | 134.69 | 2,626,522 | -0.29(-0.21%) |