Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.73 | 160.97 | 158.73 | 159.91 | 445,577 | +0.74(+0.47%) |
Nov 29, 2016 | 159.51 | 160.08 | 159.10 | 159.16 | 640,545 | -0.42(-0.26%) |
Nov 28, 2016 | 160.51 | 160.52 | 158.87 | 159.58 | 619,153 | -1.16(-0.72%) |
Nov 25, 2016 | 160.13 | 160.85 | 160.09 | 160.75 | 329,194 | +0.59(+0.37%) |
Nov 23, 2016 | 160.15 | 160.15 | 160.15 | 0 | +1.77(+1.12%) | |
Nov 22, 2016 | 158.93 | 159.12 | 158.18 | 158.38 | 395,019 | +0.15(+0.09%) |
Nov 21, 2016 | 158.03 | 158.49 | 157.75 | 158.24 | 437,523 | +0.65(+0.41%) |
Nov 18, 2016 | 156.49 | 157.59 | 155.88 | 157.59 | 451,495 | +1.25(+0.80%) |
Nov 17, 2016 | 155.98 | 156.51 | 155.44 | 156.34 | 253,543 | +0.83(+0.53%) |
Nov 16, 2016 | 156.53 | 156.79 | 155.00 | 155.51 | 265,483 | -1.30(-0.83%) |
Nov 15, 2016 | 157.07 | 157.29 | 155.13 | 156.81 | 637,029 | +0.98(+0.63%) |
Nov 14, 2016 | 153.31 | 155.96 | 153.31 | 155.84 | 656,153 | +3.38(+2.22%) |
Nov 11, 2016 | 151.66 | 152.52 | 150.98 | 152.46 | 595,848 | +0.37(+0.24%) |
Nov 10, 2016 | 150.32 | 153.09 | 150.18 | 152.09 | 853,130 | +2.86(+1.92%) |
Nov 09, 2016 | 146.01 | 149.76 | 144.92 | 149.23 | 540,430 | +1.33(+0.90%) |
Nov 08, 2016 | 147.08 | 148.23 | 144.92 | 147.90 | 592,235 | -0.17(-0.11%) |
Nov 07, 2016 | 145.24 | 148.09 | 145.07 | 148.06 | 1,139,773 | +4.48(+3.12%) |
Nov 04, 2016 | 143.13 | 144.73 | 142.75 | 143.58 | 247,310 | +0.38(+0.26%) |
Nov 03, 2016 | 142.61 | 144.09 | 142.61 | 143.20 | 335,252 | +0.61(+0.43%) |
Nov 02, 2016 | 141.92 | 143.30 | 141.92 | 142.59 | 527,812 | +0.45(+0.31%) |
Nov 01, 2016 | 143.54 | 143.65 | 141.24 | 142.15 | 143,985 | -0.92(-0.64%) |
Oct 31, 2016 | 142.77 | 143.32 | 142.49 | 143.07 | 91,582 | +0.81(+0.57%) |
Oct 28, 2016 | 142.08 | 143.52 | 141.44 | 142.26 | 279,764 | -0.03(-0.02%) |
Oct 27, 2016 | 142.07 | 142.31 | 140.85 | 142.28 | 185,118 | +0.90(+0.64%) |
Oct 26, 2016 | 140.65 | 142.61 | 140.05 | 141.39 | 406,406 | -0.94(-0.66%) |
Oct 25, 2016 | 142.62 | 143.30 | 142.21 | 142.32 | 321,423 | -0.67(-0.47%) |
Oct 24, 2016 | 142.90 | 143.87 | 142.90 | 143.00 | 65,407 | +0.50(+0.35%) |
Oct 21, 2016 | 141.60 | 142.69 | 141.14 | 142.49 | 120,983 | -0.14(-0.10%) |
Oct 20, 2016 | 143.23 | 143.55 | 142.34 | 142.63 | 159,210 | -0.58(-0.41%) |
Oct 19, 2016 | 142.39 | 143.69 | 142.20 | 143.21 | 100,834 | +1.03(+0.72%) |
Oct 18, 2016 | 142.75 | 143.65 | 142.12 | 142.19 | 82,402 | -0.05(-0.03%) |
Oct 17, 2016 | 141.90 | 142.90 | 141.90 | 142.24 | 187,523 | -0.49(-0.35%) |
Oct 14, 2016 | 143.34 | 144.51 | 142.71 | 142.73 | 255,532 | -0.32(-0.22%) |
Oct 13, 2016 | 142.00 | 143.43 | 140.86 | 143.05 | 266,182 | +0.06(+0.04%) |
Oct 12, 2016 | 143.40 | 143.85 | 142.80 | 142.99 | 118,827 | -0.53(-0.37%) |
Oct 11, 2016 | 144.99 | 144.99 | 143.08 | 143.52 | 228,222 | -0.98(-0.68%) |
Oct 10, 2016 | 143.15 | 144.61 | 143.15 | 144.50 | 114,548 | +1.54(+1.08%) |
Oct 07, 2016 | 144.23 | 144.23 | 142.35 | 142.96 | 245,862 | -1.25(-0.87%) |
Oct 06, 2016 | 143.91 | 144.51 | 143.54 | 144.21 | 273,015 | -0.17(-0.12%) |
Oct 05, 2016 | 143.58 | 144.68 | 143.58 | 144.38 | 133,824 | +0.98(+0.68%) |
Oct 04, 2016 | 144.50 | 145.19 | 143.17 | 143.40 | 297,330 | -0.41(-0.29%) |
Oct 03, 2016 | 142.90 | 143.85 | 142.75 | 143.82 | 373,359 | +0.37(+0.25%) |
Sep 30, 2016 | 142.24 | 143.94 | 142.24 | 143.45 | 154,807 | +1.70(+1.20%) |
Sep 29, 2016 | 142.39 | 142.96 | 141.42 | 141.75 | 254,502 | -0.36(-0.25%) |
Sep 28, 2016 | 141.86 | 142.45 | 141.20 | 142.11 | 88,691 | +0.41(+0.29%) |
Sep 27, 2016 | 140.44 | 141.95 | 140.44 | 141.69 | 248,855 | +1.15(+0.82%) |
Sep 26, 2016 | 140.82 | 141.00 | 139.94 | 140.55 | 367,784 | -0.46(-0.33%) |
Sep 23, 2016 | 142.07 | 142.07 | 140.64 | 141.01 | 106,393 | -0.42(-0.30%) |
Sep 22, 2016 | 141.74 | 142.41 | 141.14 | 141.43 | 275,656 | +0.57(+0.41%) |
Sep 21, 2016 | 139.51 | 141.06 | 139.27 | 140.86 | 389,457 | +2.45(+1.77%) |
Sep 20, 2016 | 139.16 | 139.47 | 138.41 | 138.41 | 279,546 | +0.03(+0.02%) |
Sep 19, 2016 | 138.35 | 139.37 | 138.12 | 138.38 | 192,174 | +0.47(+0.34%) |
Sep 16, 2016 | 137.62 | 138.59 | 137.58 | 137.90 | 350,137 | -0.57(-0.41%) |
Sep 15, 2016 | 137.24 | 138.83 | 136.83 | 138.47 | 236,081 | +0.77(+0.56%) |
Sep 14, 2016 | 137.64 | 138.53 | 137.21 | 137.71 | 288,605 | -0.24(-0.17%) |
Sep 13, 2016 | 139.61 | 140.17 | 137.63 | 137.94 | 722,980 | -2.75(-1.95%) |
Sep 12, 2016 | 138.06 | 141.23 | 137.66 | 140.69 | 374,925 | +1.92(+1.38%) |
Sep 09, 2016 | 142.26 | 142.64 | 138.77 | 138.77 | 391,280 | -4.57(-3.19%) |
Sep 08, 2016 | 142.74 | 143.47 | 142.66 | 143.34 | 365,272 | +0.45(+0.32%) |
Sep 07, 2016 | 140.98 | 143.09 | 140.98 | 142.89 | 360,730 | +1.94(+1.38%) |
Sep 06, 2016 | 141.16 | 141.16 | 140.06 | 140.95 | 387,764 | +0.08(+0.06%) |
Sep 02, 2016 | 140.49 | 140.87 | 140.87 | 140.87 | 196,022 | +0.55(+0.39%) |