Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 119.60 | 120.94 | 117.96 | 118.01 | 273,124 | -1.34(-1.12%) |
Nov 29, 2016 | 118.96 | 119.76 | 117.88 | 119.34 | 269,607 | +0.75(+0.63%) |
Nov 28, 2016 | 119.07 | 119.78 | 117.90 | 118.60 | 239,152 | -0.95(-0.79%) |
Nov 25, 2016 | 120.35 | 120.36 | 119.31 | 119.55 | 80,253 | -0.56(-0.47%) |
Nov 23, 2016 | 120.11 | 120.11 | 120.11 | 0 | +0.33(+0.28%) | |
Nov 22, 2016 | 118.56 | 120.20 | 118.50 | 119.78 | 346,753 | +1.03(+0.87%) |
Nov 21, 2016 | 118.28 | 119.09 | 117.35 | 118.75 | 235,752 | +0.60(+0.51%) |
Nov 18, 2016 | 117.92 | 119.30 | 117.56 | 118.15 | 357,091 | +0.24(+0.21%) |
Nov 17, 2016 | 115.14 | 117.98 | 114.86 | 117.91 | 376,410 | +3.27(+2.85%) |
Nov 16, 2016 | 113.18 | 114.71 | 111.91 | 114.64 | 328,032 | +1.27(+1.12%) |
Nov 15, 2016 | 112.89 | 113.50 | 112.12 | 113.37 | 320,759 | +0.84(+0.75%) |
Nov 14, 2016 | 113.81 | 114.35 | 112.00 | 112.53 | 263,345 | -1.13(-1.00%) |
Nov 11, 2016 | 111.67 | 113.91 | 111.67 | 113.66 | 393,904 | +1.59(+1.42%) |
Nov 10, 2016 | 114.08 | 115.34 | 112.03 | 112.07 | 357,895 | -1.75(-1.53%) |
Nov 09, 2016 | 113.61 | 115.37 | 113.23 | 113.82 | 336,074 | -1.29(-1.12%) |
Nov 08, 2016 | 114.92 | 115.86 | 113.35 | 115.11 | 265,872 | +0.24(+0.21%) |
Nov 07, 2016 | 114.88 | 115.10 | 113.63 | 114.86 | 300,528 | +2.12(+1.88%) |
Nov 04, 2016 | 113.41 | 114.95 | 112.70 | 112.74 | 225,190 | -0.90(-0.79%) |
Nov 03, 2016 | 114.90 | 115.26 | 113.56 | 113.64 | 303,966 | -1.68(-1.45%) |
Nov 02, 2016 | 119.25 | 120.21 | 114.02 | 115.32 | 483,352 | -4.51(-3.76%) |
Nov 01, 2016 | 121.41 | 121.41 | 118.51 | 119.83 | 568,471 | -1.21(-1.00%) |
Oct 31, 2016 | 120.59 | 122.23 | 120.22 | 121.04 | 195,542 | +0.99(+0.82%) |
Oct 28, 2016 | 120.14 | 121.41 | 119.43 | 120.05 | 130,129 | -0.11(-0.09%) |
Oct 27, 2016 | 121.97 | 121.97 | 119.56 | 120.16 | 176,034 | -1.19(-0.98%) |
Oct 26, 2016 | 121.28 | 122.62 | 120.45 | 121.35 | 122,519 | -0.60(-0.49%) |
Oct 25, 2016 | 122.16 | 122.41 | 120.94 | 121.95 | 138,788 | -0.48(-0.39%) |
Oct 24, 2016 | 121.55 | 123.51 | 121.55 | 122.43 | 132,553 | +1.00(+0.82%) |
Oct 21, 2016 | 121.05 | 121.53 | 120.14 | 121.43 | 139,215 | +0.00(+0.00%) |
Oct 20, 2016 | 120.97 | 121.65 | 120.03 | 121.43 | 263,281 | +0.03(+0.02%) |
Oct 19, 2016 | 121.93 | 122.66 | 121.15 | 121.40 | 178,795 | -0.47(-0.39%) |
Oct 18, 2016 | 122.68 | 123.25 | 121.42 | 121.87 | 147,476 | +0.41(+0.34%) |
Oct 17, 2016 | 122.23 | 122.57 | 121.35 | 121.47 | 189,505 | -0.93(-0.76%) |
Oct 14, 2016 | 122.92 | 123.75 | 121.90 | 122.40 | 163,258 | +0.01(+0.01%) |
Oct 13, 2016 | 123.18 | 123.50 | 121.77 | 122.39 | 165,645 | -1.98(-1.59%) |
Oct 12, 2016 | 123.83 | 124.65 | 123.42 | 124.37 | 297,447 | +0.70(+0.56%) |
Oct 11, 2016 | 125.58 | 125.58 | 122.88 | 123.67 | 348,937 | -2.62(-2.07%) |
Oct 10, 2016 | 126.89 | 127.73 | 126.20 | 126.28 | 226,985 | -0.19(-0.15%) |
Oct 07, 2016 | 128.21 | 128.21 | 126.01 | 126.48 | 155,373 | -1.78(-1.39%) |
Oct 06, 2016 | 128.54 | 128.79 | 127.86 | 128.26 | 213,703 | -0.72(-0.56%) |
Oct 05, 2016 | 129.67 | 130.16 | 128.77 | 128.98 | 151,828 | -0.49(-0.37%) |
Oct 04, 2016 | 131.20 | 131.84 | 128.97 | 129.47 | 148,073 | -1.92(-1.46%) |
Oct 03, 2016 | 132.11 | 132.76 | 131.14 | 131.38 | 187,821 | -1.07(-0.80%) |
Sep 30, 2016 | 131.68 | 133.38 | 130.76 | 132.45 | 230,914 | +1.84(+1.41%) |
Sep 29, 2016 | 131.80 | 132.32 | 130.59 | 130.61 | 199,838 | -1.16(-0.88%) |
Sep 28, 2016 | 131.04 | 131.98 | 130.13 | 131.77 | 121,321 | +0.84(+0.64%) |
Sep 27, 2016 | 130.00 | 131.48 | 129.78 | 130.93 | 207,092 | +0.85(+0.66%) |
Sep 26, 2016 | 130.50 | 131.20 | 129.91 | 130.08 | 172,069 | -0.97(-0.74%) |
Sep 23, 2016 | 131.23 | 131.62 | 130.46 | 131.04 | 168,185 | -0.47(-0.35%) |
Sep 22, 2016 | 130.78 | 131.91 | 130.19 | 131.51 | 160,138 | +1.77(+1.37%) |
Sep 21, 2016 | 129.56 | 129.95 | 128.11 | 129.74 | 180,304 | +0.90(+0.70%) |
Sep 20, 2016 | 130.38 | 130.44 | 128.61 | 128.84 | 198,146 | -0.55(-0.43%) |
Sep 19, 2016 | 130.37 | 131.33 | 129.24 | 129.39 | 185,216 | -0.35(-0.27%) |
Sep 16, 2016 | 130.26 | 130.49 | 128.76 | 129.74 | 246,339 | -1.49(-1.14%) |
Sep 15, 2016 | 129.71 | 131.37 | 129.07 | 131.23 | 123,506 | +1.49(+1.15%) |
Sep 14, 2016 | 130.40 | 131.74 | 129.27 | 129.74 | 145,616 | -0.81(-0.62%) |
Sep 13, 2016 | 130.29 | 131.12 | 129.22 | 130.55 | 269,505 | -0.28(-0.21%) |
Sep 12, 2016 | 128.21 | 130.99 | 127.67 | 130.83 | 253,942 | +1.96(+1.52%) |
Sep 09, 2016 | 131.72 | 132.07 | 128.84 | 128.87 | 235,782 | -4.18(-3.14%) |
Sep 08, 2016 | 132.91 | 133.38 | 132.26 | 133.05 | 234,436 | -0.30(-0.23%) |
Sep 07, 2016 | 133.54 | 134.32 | 132.58 | 133.35 | 244,440 | -0.77(-0.58%) |
Sep 06, 2016 | 134.76 | 135.44 | 133.57 | 134.13 | 243,733 | +0.01(+0.01%) |
Sep 02, 2016 | 133.79 | 134.12 | 134.12 | 134.12 | 221,870 | +0.95(+0.71%) |