Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 157.88 | 157.90 | 155.10 | 155.23 | 656,854 | -2.61(-1.66%) |
Nov 29, 2016 | 156.93 | 158.41 | 155.93 | 157.85 | 431,108 | +0.77(+0.49%) |
Nov 28, 2016 | 158.58 | 158.79 | 156.66 | 157.08 | 425,107 | -2.05(-1.29%) |
Nov 25, 2016 | 157.53 | 159.47 | 157.13 | 159.13 | 299,505 | +1.57(+1.00%) |
Nov 23, 2016 | 157.56 | 157.56 | 157.56 | 0 | +1.93(+1.24%) | |
Nov 22, 2016 | 154.00 | 155.72 | 153.40 | 155.63 | 472,366 | +1.86(+1.21%) |
Nov 21, 2016 | 152.17 | 153.90 | 152.17 | 153.78 | 550,535 | +1.99(+1.31%) |
Nov 18, 2016 | 149.97 | 151.99 | 149.73 | 151.79 | 555,352 | +2.53(+1.70%) |
Nov 17, 2016 | 149.28 | 150.12 | 148.17 | 149.26 | 650,837 | +0.00(+0.00%) |
Nov 16, 2016 | 148.74 | 150.99 | 147.94 | 149.26 | 604,751 | +0.21(+0.14%) |
Nov 15, 2016 | 145.31 | 149.24 | 144.68 | 149.04 | 946,706 | +3.85(+2.65%) |
Nov 14, 2016 | 148.08 | 148.93 | 141.88 | 145.19 | 1,206,909 | -2.26(-1.53%) |
Nov 11, 2016 | 149.03 | 150.51 | 146.01 | 147.46 | 1,091,288 | -1.38(-0.92%) |
Nov 10, 2016 | 158.44 | 158.44 | 147.82 | 148.83 | 2,329,086 | -8.55(-5.43%) |
Nov 09, 2016 | 154.61 | 158.32 | 154.56 | 157.38 | 572,497 | +1.36(+0.87%) |
Nov 08, 2016 | 155.69 | 156.40 | 154.50 | 156.02 | 401,118 | +0.63(+0.40%) |
Nov 07, 2016 | 155.72 | 156.56 | 154.72 | 155.39 | 474,932 | +1.34(+0.87%) |
Nov 04, 2016 | 152.93 | 154.40 | 152.86 | 154.05 | 644,726 | +0.54(+0.36%) |
Nov 03, 2016 | 154.34 | 155.13 | 153.35 | 153.51 | 548,719 | -1.00(-0.65%) |
Nov 02, 2016 | 154.60 | 155.63 | 154.34 | 154.50 | 547,582 | -0.29(-0.19%) |
Nov 01, 2016 | 156.91 | 157.03 | 153.90 | 154.79 | 762,379 | -1.55(-0.99%) |
Oct 31, 2016 | 155.43 | 156.59 | 155.06 | 156.34 | 669,100 | +1.22(+0.79%) |
Oct 28, 2016 | 152.91 | 155.28 | 152.43 | 155.12 | 688,731 | +1.83(+1.19%) |
Oct 27, 2016 | 152.63 | 153.58 | 151.98 | 153.29 | 600,633 | +1.05(+0.69%) |
Oct 26, 2016 | 151.81 | 152.87 | 151.40 | 152.24 | 460,437 | -0.08(-0.05%) |
Oct 25, 2016 | 153.23 | 153.68 | 152.06 | 152.32 | 642,324 | -1.51(-0.98%) |
Oct 24, 2016 | 154.43 | 154.50 | 153.52 | 153.84 | 524,659 | +0.16(+0.10%) |
Oct 21, 2016 | 152.71 | 153.82 | 152.22 | 153.68 | 864,365 | +0.89(+0.58%) |
Oct 20, 2016 | 152.23 | 153.09 | 151.43 | 152.79 | 1,160,016 | +0.35(+0.23%) |
Oct 19, 2016 | 146.94 | 152.46 | 146.20 | 152.44 | 2,311,313 | +5.14(+3.49%) |
Oct 18, 2016 | 145.97 | 151.25 | 145.54 | 147.30 | 3,843,372 | +6.87(+4.89%) |
Oct 17, 2016 | 140.01 | 141.69 | 139.71 | 140.43 | 1,242,510 | +0.82(+0.59%) |
Oct 14, 2016 | 141.99 | 142.13 | 139.28 | 139.60 | 1,266,004 | +0.75(+0.54%) |
Oct 13, 2016 | 140.27 | 140.27 | 138.26 | 138.85 | 535,885 | -1.78(-1.27%) |
Oct 12, 2016 | 140.37 | 141.04 | 139.71 | 140.64 | 631,177 | -0.13(-0.09%) |
Oct 11, 2016 | 141.80 | 142.21 | 140.16 | 140.77 | 493,384 | -0.75(-0.53%) |
Oct 10, 2016 | 140.05 | 141.69 | 140.05 | 141.52 | 871,433 | +2.17(+1.56%) |
Oct 07, 2016 | 140.05 | 140.23 | 138.57 | 139.34 | 297,645 | -0.27(-0.19%) |
Oct 06, 2016 | 139.30 | 140.04 | 138.78 | 139.61 | 437,437 | +0.15(+0.11%) |
Oct 05, 2016 | 140.38 | 140.88 | 139.31 | 139.47 | 454,775 | -0.46(-0.33%) |
Oct 04, 2016 | 140.19 | 141.15 | 138.83 | 139.93 | 414,261 | -0.10(-0.07%) |
Oct 03, 2016 | 140.53 | 141.45 | 139.45 | 140.03 | 555,572 | -0.25(-0.18%) |
Sep 30, 2016 | 140.17 | 141.09 | 139.91 | 140.28 | 660,607 | +0.09(+0.07%) |
Sep 29, 2016 | 140.72 | 141.54 | 139.41 | 140.19 | 479,512 | -0.95(-0.67%) |
Sep 28, 2016 | 141.76 | 142.24 | 139.88 | 141.14 | 521,848 | -0.78(-0.55%) |
Sep 27, 2016 | 141.76 | 142.49 | 141.39 | 141.92 | 302,991 | +0.13(+0.09%) |
Sep 26, 2016 | 142.17 | 142.36 | 141.30 | 141.79 | 303,376 | -0.71(-0.50%) |
Sep 23, 2016 | 142.22 | 143.06 | 141.52 | 142.50 | 539,027 | +0.17(+0.12%) |
Sep 22, 2016 | 141.80 | 143.28 | 140.93 | 142.34 | 983,918 | +1.36(+0.96%) |
Sep 21, 2016 | 140.83 | 141.60 | 139.33 | 140.98 | 418,098 | +0.62(+0.44%) |
Sep 20, 2016 | 140.09 | 141.14 | 139.98 | 140.36 | 302,676 | +0.40(+0.28%) |
Sep 19, 2016 | 139.44 | 140.74 | 139.19 | 139.96 | 596,791 | +1.37(+0.99%) |
Sep 16, 2016 | 140.02 | 140.19 | 138.38 | 138.60 | 1,034,268 | -1.63(-1.16%) |
Sep 15, 2016 | 138.53 | 140.48 | 138.10 | 140.22 | 589,606 | +1.38(+0.99%) |
Sep 14, 2016 | 138.69 | 139.29 | 137.60 | 138.85 | 526,797 | +0.59(+0.43%) |
Sep 13, 2016 | 138.45 | 139.76 | 137.79 | 138.25 | 568,673 | -0.16(-0.11%) |
Sep 12, 2016 | 133.78 | 138.50 | 133.61 | 138.41 | 613,730 | +3.76(+2.79%) |
Sep 09, 2016 | 136.77 | 136.84 | 134.21 | 134.65 | 567,159 | -2.87(-2.08%) |
Sep 08, 2016 | 138.60 | 138.74 | 137.26 | 137.52 | 370,922 | -1.14(-0.82%) |
Sep 07, 2016 | 138.67 | 138.86 | 137.80 | 138.66 | 355,234 | +0.28(+0.20%) |
Sep 06, 2016 | 139.27 | 139.27 | 137.56 | 138.38 | 570,519 | -0.76(-0.54%) |
Sep 02, 2016 | 137.71 | 139.14 | 139.14 | 139.14 | 415,863 | +1.83(+1.34%) |