Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 136.31 | 136.31 | 131.52 | 133.14 | 2,399,134 | -3.39(-2.48%) |
Nov 29, 2016 | 136.73 | 137.50 | 135.37 | 136.53 | 905,507 | +0.35(+0.26%) |
Nov 28, 2016 | 135.37 | 137.24 | 134.50 | 136.18 | 1,226,189 | +0.99(+0.73%) |
Nov 25, 2016 | 134.19 | 135.44 | 132.61 | 135.19 | 342,958 | +0.76(+0.57%) |
Nov 23, 2016 | 134.43 | 134.43 | 134.43 | 0 | -0.32(-0.24%) | |
Nov 22, 2016 | 138.15 | 138.95 | 133.03 | 134.75 | 1,216,336 | -2.80(-2.04%) |
Nov 21, 2016 | 131.82 | 137.94 | 131.74 | 137.55 | 1,904,284 | +5.68(+4.31%) |
Nov 18, 2016 | 133.70 | 134.90 | 129.00 | 131.87 | 1,741,632 | -2.22(-1.66%) |
Nov 17, 2016 | 134.75 | 135.11 | 132.91 | 134.09 | 1,076,684 | -0.78(-0.58%) |
Nov 16, 2016 | 138.30 | 138.30 | 134.33 | 134.87 | 882,091 | -1.93(-1.41%) |
Nov 15, 2016 | 136.49 | 137.17 | 134.70 | 136.80 | 1,082,293 | +0.42(+0.31%) |
Nov 14, 2016 | 137.92 | 138.85 | 135.14 | 136.38 | 987,657 | -1.33(-0.97%) |
Nov 11, 2016 | 137.43 | 140.87 | 136.75 | 137.71 | 1,423,800 | -0.66(-0.48%) |
Nov 10, 2016 | 134.39 | 139.10 | 133.59 | 138.37 | 2,551,608 | +5.24(+3.94%) |
Nov 09, 2016 | 140.36 | 145.43 | 132.50 | 133.13 | 3,415,171 | -4.57(-3.32%) |
Nov 08, 2016 | 136.94 | 138.52 | 135.61 | 137.70 | 1,004,560 | +0.62(+0.45%) |
Nov 07, 2016 | 136.45 | 138.88 | 135.33 | 137.08 | 1,425,424 | +2.45(+1.82%) |
Nov 04, 2016 | 133.03 | 137.58 | 133.02 | 134.63 | 1,139,595 | +0.24(+0.18%) |
Nov 03, 2016 | 135.86 | 135.89 | 133.30 | 134.39 | 1,233,602 | -1.27(-0.94%) |
Nov 02, 2016 | 135.21 | 136.81 | 133.50 | 135.66 | 2,508,431 | -3.84(-2.75%) |
Nov 01, 2016 | 136.39 | 139.84 | 135.96 | 139.50 | 2,131,409 | +3.36(+2.47%) |
Oct 31, 2016 | 139.36 | 139.36 | 135.52 | 136.14 | 1,621,206 | -2.49(-1.80%) |
Oct 28, 2016 | 139.42 | 140.74 | 137.52 | 138.63 | 824,700 | -0.66(-0.47%) |
Oct 27, 2016 | 140.39 | 142.49 | 139.04 | 139.29 | 1,087,125 | -0.66(-0.47%) |
Oct 26, 2016 | 138.22 | 141.56 | 138.22 | 139.95 | 1,149,150 | +1.77(+1.28%) |
Oct 25, 2016 | 141.67 | 141.97 | 137.94 | 138.18 | 1,148,691 | -4.09(-2.87%) |
Oct 24, 2016 | 142.48 | 144.25 | 141.51 | 142.27 | 738,241 | +0.47(+0.33%) |
Oct 21, 2016 | 142.00 | 142.17 | 138.65 | 141.80 | 2,116,082 | -1.03(-0.72%) |
Oct 20, 2016 | 148.08 | 148.08 | 142.64 | 142.83 | 1,604,019 | -3.89(-2.65%) |
Oct 19, 2016 | 146.20 | 148.08 | 144.00 | 146.72 | 1,002,382 | +1.50(+1.03%) |
Oct 18, 2016 | 143.15 | 149.32 | 142.69 | 145.22 | 2,517,622 | +3.99(+2.83%) |
Oct 17, 2016 | 138.50 | 141.86 | 137.00 | 141.23 | 1,444,808 | +3.23(+2.34%) |
Oct 14, 2016 | 138.42 | 139.35 | 136.57 | 138.00 | 1,468,694 | +0.83(+0.61%) |
Oct 13, 2016 | 135.67 | 138.11 | 135.13 | 137.17 | 2,117,217 | +0.99(+0.73%) |
Oct 12, 2016 | 139.97 | 141.44 | 136.00 | 136.18 | 2,882,516 | -2.81(-2.02%) |
Oct 11, 2016 | 135.10 | 140.89 | 133.80 | 138.99 | 11,033,210 | -45.86(-24.81%) |
Oct 10, 2016 | 185.32 | 186.71 | 184.28 | 184.85 | 790,600 | +0.36(+0.20%) |
Oct 07, 2016 | 185.82 | 185.99 | 183.60 | 184.49 | 773,003 | -0.44(-0.24%) |
Oct 06, 2016 | 186.00 | 186.88 | 183.15 | 184.93 | 806,637 | -1.24(-0.67%) |
Oct 05, 2016 | 182.17 | 186.60 | 182.17 | 186.17 | 1,119,372 | +4.95(+2.73%) |
Oct 04, 2016 | 182.38 | 186.61 | 180.03 | 181.22 | 930,680 | -1.01(-0.55%) |
Oct 03, 2016 | 184.49 | 184.49 | 179.04 | 182.23 | 1,097,864 | +0.57(+0.31%) |
Sep 30, 2016 | 177.44 | 182.61 | 176.71 | 181.66 | 1,281,836 | +5.10(+2.89%) |
Sep 29, 2016 | 179.34 | 181.50 | 176.16 | 176.56 | 952,506 | -4.42(-2.44%) |
Sep 28, 2016 | 180.31 | 181.32 | 178.55 | 180.98 | 661,896 | +0.63(+0.35%) |
Sep 27, 2016 | 178.04 | 181.00 | 177.90 | 180.35 | 793,759 | +1.88(+1.05%) |
Sep 26, 2016 | 179.35 | 179.71 | 178.20 | 178.47 | 645,769 | -0.86(-0.48%) |
Sep 23, 2016 | 179.10 | 181.20 | 177.81 | 179.33 | 791,939 | -0.01(-0.01%) |
Sep 22, 2016 | 179.81 | 180.72 | 177.62 | 179.34 | 1,098,852 | +0.89(+0.50%) |
Sep 21, 2016 | 176.16 | 178.90 | 174.76 | 178.45 | 779,332 | +2.65(+1.51%) |
Sep 20, 2016 | 174.29 | 177.47 | 173.68 | 175.80 | 786,856 | +2.65(+1.53%) |
Sep 19, 2016 | 173.37 | 174.75 | 172.36 | 173.15 | 487,953 | +0.18(+0.10%) |
Sep 16, 2016 | 175.05 | 175.05 | 171.77 | 172.97 | 1,525,409 | -1.97(-1.13%) |
Sep 15, 2016 | 171.37 | 175.24 | 169.61 | 174.94 | 915,043 | +3.16(+1.84%) |
Sep 14, 2016 | 170.31 | 172.88 | 169.16 | 171.78 | 735,531 | +1.63(+0.96%) |
Sep 13, 2016 | 169.65 | 171.11 | 167.71 | 170.15 | 1,021,769 | -0.56(-0.33%) |
Sep 12, 2016 | 164.87 | 171.08 | 164.87 | 170.71 | 976,292 | +5.86(+3.55%) |
Sep 09, 2016 | 167.95 | 169.51 | 164.75 | 164.85 | 808,421 | -5.22(-3.07%) |
Sep 08, 2016 | 168.91 | 172.22 | 168.43 | 170.07 | 644,121 | +0.49(+0.29%) |
Sep 07, 2016 | 169.69 | 172.98 | 168.21 | 169.58 | 607,839 | -0.60(-0.35%) |
Sep 06, 2016 | 168.01 | 170.76 | 168.01 | 170.18 | 663,264 | +2.28(+1.36%) |
Sep 02, 2016 | 169.93 | 167.90 | 167.90 | 167.90 | 501,400 | -0.66(-0.39%) |