Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.95 | 143.00 | 140.59 | 141.71 | 7,979,435 | +1.21(+0.86%) |
Nov 29, 2016 | 139.92 | 140.97 | 138.35 | 140.50 | 6,536,327 | +4.89(+3.60%) |
Nov 28, 2016 | 136.18 | 136.27 | 133.73 | 135.61 | 5,634,684 | -0.62(-0.46%) |
Nov 25, 2016 | 137.24 | 137.74 | 136.06 | 136.24 | 1,867,029 | -0.65(-0.48%) |
Nov 23, 2016 | 136.89 | 136.89 | 136.89 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.69 | 136.34 | 134.23 | 135.75 | 5,597,187 | +1.65(+1.23%) |
Nov 21, 2016 | 133.48 | 134.32 | 132.45 | 134.10 | 4,335,434 | +0.86(+0.64%) |
Nov 18, 2016 | 134.67 | 135.21 | 133.20 | 133.24 | 6,353,928 | -1.18(-0.87%) |
Nov 17, 2016 | 135.35 | 135.44 | 133.90 | 134.42 | 5,252,709 | -0.65(-0.48%) |
Nov 16, 2016 | 135.51 | 136.41 | 134.84 | 135.07 | 4,373,312 | -0.65(-0.48%) |
Nov 15, 2016 | 136.86 | 137.26 | 135.08 | 135.72 | 5,508,097 | -0.04(-0.03%) |
Nov 14, 2016 | 131.34 | 136.34 | 131.09 | 135.76 | 6,438,733 | +5.22(+4.00%) |
Nov 11, 2016 | 130.80 | 131.50 | 130.18 | 130.54 | 5,019,875 | +0.26(+0.20%) |
Nov 10, 2016 | 126.90 | 130.67 | 126.60 | 130.28 | 6,814,601 | +3.77(+2.98%) |
Nov 09, 2016 | 124.41 | 126.04 | 121.45 | 126.51 | 9,017,262 | -0.89(-0.70%) |
Nov 08, 2016 | 126.02 | 128.03 | 125.71 | 127.40 | 4,920,540 | +0.86(+0.68%) |
Nov 07, 2016 | 124.46 | 126.99 | 124.42 | 126.54 | 4,370,561 | +3.76(+3.06%) |
Nov 04, 2016 | 123.44 | 123.83 | 122.76 | 122.78 | 3,949,035 | -0.11(-0.09%) |
Nov 03, 2016 | 124.08 | 125.12 | 122.72 | 122.88 | 3,353,377 | -1.02(-0.83%) |
Nov 02, 2016 | 123.94 | 125.91 | 123.86 | 123.91 | 3,532,860 | -0.40(-0.32%) |
Nov 01, 2016 | 126.16 | 126.16 | 123.76 | 124.31 | 3,803,966 | -1.69(-1.34%) |
Oct 31, 2016 | 125.53 | 126.19 | 124.79 | 126.00 | 4,218,594 | +0.87(+0.70%) |
Oct 28, 2016 | 126.30 | 126.91 | 124.32 | 125.13 | 4,524,317 | -1.42(-1.12%) |
Oct 27, 2016 | 127.24 | 127.71 | 126.22 | 126.55 | 3,766,498 | -0.26(-0.20%) |
Oct 26, 2016 | 128.16 | 128.19 | 126.50 | 126.81 | 3,665,131 | -1.38(-1.08%) |
Oct 25, 2016 | 129.17 | 129.61 | 128.03 | 128.19 | 3,471,873 | -0.81(-0.63%) |
Oct 24, 2016 | 130.17 | 130.36 | 128.40 | 129.00 | 3,285,595 | -0.61(-0.47%) |
Oct 21, 2016 | 128.61 | 129.67 | 128.18 | 129.60 | 3,737,066 | +0.27(+0.21%) |
Oct 20, 2016 | 128.82 | 130.06 | 128.37 | 129.34 | 5,836,682 | +0.62(+0.49%) |
Oct 19, 2016 | 128.22 | 130.49 | 127.33 | 128.71 | 6,501,104 | +0.87(+0.68%) |
Oct 18, 2016 | 124.10 | 128.34 | 122.92 | 127.84 | 11,375,539 | +8.26(+6.90%) |
Oct 17, 2016 | 119.52 | 119.85 | 118.60 | 119.58 | 4,040,544 | +0.19(+0.16%) |
Oct 14, 2016 | 120.16 | 120.81 | 119.37 | 119.40 | 3,872,956 | -0.24(-0.20%) |
Oct 13, 2016 | 120.05 | 120.05 | 119.12 | 119.64 | 3,842,393 | -0.81(-0.67%) |
Oct 12, 2016 | 120.34 | 121.00 | 119.15 | 120.45 | 4,809,471 | +0.31(+0.26%) |
Oct 11, 2016 | 122.43 | 122.76 | 119.80 | 120.14 | 3,761,543 | -2.97(-2.41%) |
Oct 10, 2016 | 122.11 | 123.34 | 122.11 | 123.11 | 2,900,530 | +1.27(+1.04%) |
Oct 07, 2016 | 122.33 | 122.63 | 121.23 | 121.84 | 2,881,179 | +0.17(+0.14%) |
Oct 06, 2016 | 122.42 | 122.58 | 120.95 | 121.67 | 4,514,982 | -1.01(-0.82%) |
Oct 05, 2016 | 123.22 | 123.86 | 121.78 | 122.68 | 5,188,054 | -0.50(-0.41%) |
Oct 04, 2016 | 123.65 | 124.25 | 122.28 | 123.18 | 2,750,924 | -0.29(-0.24%) |
Oct 03, 2016 | 124.24 | 124.57 | 123.06 | 123.47 | 3,055,815 | -1.35(-1.08%) |
Sep 30, 2016 | 124.08 | 125.24 | 123.41 | 124.82 | 4,590,852 | +1.50(+1.21%) |
Sep 29, 2016 | 124.98 | 125.07 | 122.89 | 123.32 | 2,367,664 | -1.86(-1.49%) |
Sep 28, 2016 | 125.82 | 126.34 | 124.51 | 125.18 | 2,221,790 | -0.34(-0.27%) |
Sep 27, 2016 | 124.81 | 125.56 | 123.65 | 125.52 | 3,180,720 | +0.95(+0.77%) |
Sep 26, 2016 | 124.77 | 124.97 | 123.84 | 124.57 | 2,957,176 | -0.70(-0.56%) |
Sep 23, 2016 | 125.73 | 126.40 | 125.14 | 125.27 | 3,142,807 | -0.47(-0.38%) |
Sep 22, 2016 | 125.25 | 126.07 | 125.11 | 125.74 | 3,385,481 | +1.01(+0.81%) |
Sep 21, 2016 | 123.21 | 124.78 | 123.02 | 124.74 | 3,933,192 | +2.17(+1.77%) |
Sep 20, 2016 | 123.15 | 123.51 | 122.19 | 122.56 | 2,720,823 | -0.19(-0.15%) |
Sep 19, 2016 | 123.64 | 124.27 | 122.61 | 122.75 | 3,633,589 | -0.70(-0.57%) |
Sep 16, 2016 | 120.90 | 123.52 | 120.83 | 123.45 | 8,324,722 | +2.55(+2.11%) |
Sep 15, 2016 | 118.60 | 121.33 | 118.47 | 120.90 | 3,737,993 | +1.71(+1.44%) |
Sep 14, 2016 | 119.35 | 120.08 | 118.56 | 119.19 | 5,151,100 | -0.23(-0.19%) |
Sep 13, 2016 | 119.68 | 120.49 | 118.91 | 119.42 | 3,736,815 | -1.41(-1.17%) |
Sep 12, 2016 | 118.32 | 121.00 | 118.03 | 120.83 | 3,877,928 | +1.70(+1.43%) |
Sep 09, 2016 | 120.10 | 120.49 | 119.13 | 119.13 | 3,726,402 | -1.62(-1.34%) |
Sep 08, 2016 | 119.89 | 120.91 | 119.83 | 120.75 | 3,170,606 | +0.40(+0.33%) |
Sep 07, 2016 | 120.36 | 121.22 | 119.64 | 120.35 | 3,159,394 | -0.32(-0.26%) |
Sep 06, 2016 | 121.24 | 121.45 | 120.36 | 120.67 | 2,526,776 | -0.57(-0.47%) |
Sep 02, 2016 | 121.14 | 121.23 | 121.23 | 121.23 | 2,693,679 | +0.77(+0.64%) |