Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.32 | 121.79 | 117.95 | 118.42 | 30,146,212 | -2.45(-2.03%) |
Nov 29, 2016 | 120.57 | 122.10 | 120.40 | 120.87 | 18,879,316 | +0.46(+0.38%) |
Nov 28, 2016 | 120.12 | 121.69 | 119.82 | 120.41 | 18,084,092 | +0.03(+0.02%) |
Nov 25, 2016 | 121.01 | 121.14 | 120.07 | 120.38 | 8,658,605 | -0.46(-0.38%) |
Nov 23, 2016 | 120.84 | 120.84 | 120.84 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.40 | 122.97 | 120.90 | 121.47 | 26,049,740 | -0.30(-0.25%) |
Nov 21, 2016 | 118.20 | 121.95 | 117.80 | 121.77 | 35,378,064 | +4.75(+4.06%) |
Nov 18, 2016 | 118.39 | 119.13 | 116.84 | 117.02 | 22,879,304 | -0.77(-0.65%) |
Nov 17, 2016 | 116.81 | 117.79 | 116.01 | 117.79 | 18,577,516 | +1.45(+1.25%) |
Nov 16, 2016 | 114.48 | 117.88 | 114.21 | 116.34 | 32,374,804 | -0.86(-0.73%) |
Nov 15, 2016 | 116.73 | 118.49 | 115.83 | 117.20 | 34,652,392 | +2.12(+1.84%) |
Nov 14, 2016 | 119.13 | 119.13 | 113.55 | 115.08 | 51,332,368 | -3.94(-3.31%) |
Nov 11, 2016 | 119.53 | 120.70 | 118.15 | 119.02 | 32,840,136 | -1.78(-1.47%) |
Nov 10, 2016 | 123.93 | 124.18 | 116.12 | 120.80 | 67,818,152 | -2.38(-1.93%) |
Nov 09, 2016 | 121.50 | 123.81 | 120.51 | 123.18 | 31,891,760 | -1.04(-0.84%) |
Nov 08, 2016 | 122.03 | 124.61 | 121.54 | 124.22 | 19,401,538 | +2.07(+1.69%) |
Nov 07, 2016 | 122.83 | 123.21 | 121.35 | 122.15 | 22,966,110 | +1.40(+1.16%) |
Nov 04, 2016 | 119.59 | 121.93 | 119.25 | 120.75 | 30,545,466 | +0.75(+0.62%) |
Nov 03, 2016 | 122.00 | 123.28 | 119.50 | 120.00 | 63,752,640 | -7.17(-5.64%) |
Nov 02, 2016 | 130.23 | 130.23 | 126.28 | 127.17 | 49,802,188 | -2.33(-1.80%) |
Nov 01, 2016 | 131.41 | 131.94 | 128.65 | 129.50 | 22,056,282 | -1.49(-1.14%) |
Oct 31, 2016 | 132.01 | 132.12 | 130.88 | 130.99 | 15,664,158 | -0.30(-0.23%) |
Oct 28, 2016 | 130.50 | 132.97 | 129.93 | 131.29 | 24,545,548 | +1.60(+1.23%) |
Oct 27, 2016 | 131.74 | 131.80 | 129.27 | 129.69 | 16,725,744 | -1.35(-1.03%) |
Oct 26, 2016 | 131.64 | 132.26 | 130.94 | 131.04 | 13,078,766 | -1.25(-0.94%) |
Oct 25, 2016 | 133.50 | 133.50 | 132.22 | 132.29 | 13,326,359 | -0.99(-0.74%) |
Oct 24, 2016 | 132.72 | 133.41 | 132.15 | 133.28 | 17,458,244 | +1.21(+0.92%) |
Oct 21, 2016 | 129.78 | 132.13 | 129.70 | 132.07 | 19,088,794 | +2.07(+1.59%) |
Oct 20, 2016 | 130.07 | 130.66 | 129.50 | 130.00 | 13,162,544 | -0.11(-0.08%) |
Oct 19, 2016 | 128.74 | 130.47 | 128.60 | 130.11 | 16,744,627 | +1.54(+1.20%) |
Oct 18, 2016 | 128.68 | 129.39 | 128.01 | 128.57 | 13,499,102 | +1.03(+0.81%) |
Oct 17, 2016 | 128.20 | 128.47 | 127.32 | 127.54 | 11,341,095 | -0.34(-0.27%) |
Oct 14, 2016 | 128.49 | 128.95 | 127.58 | 127.88 | 13,345,292 | +0.06(+0.05%) |
Oct 13, 2016 | 128.21 | 128.25 | 126.75 | 127.82 | 17,125,294 | -1.23(-0.95%) |
Oct 12, 2016 | 129.01 | 129.66 | 128.46 | 129.05 | 11,069,216 | +0.17(+0.13%) |
Oct 11, 2016 | 130.23 | 130.64 | 128.23 | 128.88 | 17,532,892 | -1.36(-1.04%) |
Oct 10, 2016 | 129.68 | 130.70 | 129.20 | 130.24 | 15,132,375 | +1.25(+0.97%) |
Oct 07, 2016 | 129.04 | 129.25 | 128.33 | 128.99 | 12,804,420 | +0.25(+0.19%) |
Oct 06, 2016 | 128.43 | 129.06 | 128.08 | 128.74 | 11,682,039 | +0.27(+0.21%) |
Oct 05, 2016 | 128.25 | 128.80 | 127.83 | 128.47 | 12,364,384 | +0.28(+0.22%) |
Oct 04, 2016 | 129.17 | 129.28 | 127.55 | 128.19 | 14,305,830 | -0.58(-0.45%) |
Oct 03, 2016 | 128.38 | 129.09 | 127.80 | 128.77 | 13,132,083 | +0.50(+0.39%) |
Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 18,372,224 | +0.18(+0.14%) |
Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 14,486,858 | -1.14(-0.88%) |
Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 12,033,716 | +0.54(+0.42%) |
Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 15,566,562 | +1.38(+1.08%) |
Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 15,060,285 | -0.65(-0.51%) |
Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 28,326,266 | -2.12(-1.63%) |
Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 15,387,217 | +0.14(+0.11%) |
Sep 21, 2016 | 129.13 | 130.00 | 128.39 | 129.94 | 14,061,631 | +1.30(+1.01%) |
Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 11,082,578 | -0.01(-0.01%) |
Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 14,950,531 | -0.42(-0.33%) |
Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 24,119,174 | +0.72(+0.56%) |
Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 15,107,099 | +0.58(+0.45%) |
Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 15,716,163 | +0.56(+0.44%) |
Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 18,010,638 | -1.48(-1.15%) |
Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 21,199,060 | +1.59(+1.25%) |
Sep 09, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 27,100,680 | -3.17(-2.43%) |
Sep 08, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 15,674,540 | -0.78(-0.60%) |
Sep 07, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 27,979,446 | +1.32(+1.02%) |
Sep 06, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 26,265,696 | +3.22(+2.55%) |
Sep 02, 2016 | 126.85 | 126.51 | 126.51 | 126.51 | 12,059,700 | +0.34(+0.27%) |