Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 159.15 | 160.20 | 155.22 | 156.71 | 2,821,566 | -1.57(-0.99%) |
Nov 29, 2016 | 157.79 | 159.27 | 156.93 | 158.28 | 526,853 | +0.46(+0.29%) |
Nov 28, 2016 | 158.28 | 158.37 | 156.29 | 157.81 | 594,116 | -0.68(-0.43%) |
Nov 25, 2016 | 157.08 | 158.50 | 156.05 | 158.50 | 263,372 | +2.70(+1.73%) |
Nov 23, 2016 | 155.80 | 155.80 | 155.80 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 154.58 | 157.24 | 154.46 | 156.85 | 474,055 | +2.91(+1.89%) |
Nov 21, 2016 | 154.76 | 155.26 | 152.84 | 153.94 | 637,363 | +0.07(+0.05%) |
Nov 18, 2016 | 154.01 | 154.74 | 152.98 | 153.87 | 529,964 | -0.69(-0.45%) |
Nov 17, 2016 | 152.99 | 155.51 | 151.55 | 154.56 | 694,293 | +2.21(+1.45%) |
Nov 16, 2016 | 149.65 | 152.78 | 148.65 | 152.35 | 667,235 | +2.74(+1.83%) |
Nov 15, 2016 | 155.87 | 155.87 | 149.31 | 149.61 | 776,416 | -4.98(-3.22%) |
Nov 14, 2016 | 156.38 | 156.38 | 152.10 | 154.59 | 578,055 | +2.04(+1.34%) |
Nov 11, 2016 | 151.58 | 153.03 | 148.41 | 152.55 | 545,952 | +1.49(+0.99%) |
Nov 10, 2016 | 148.03 | 151.48 | 147.18 | 151.06 | 686,459 | +4.64(+3.17%) |
Nov 09, 2016 | 134.21 | 147.69 | 134.19 | 146.41 | 1,265,793 | +15.00(+11.41%) |
Nov 08, 2016 | 129.27 | 132.18 | 128.01 | 131.41 | 544,517 | +1.29(+0.99%) |
Nov 07, 2016 | 129.24 | 130.65 | 129.12 | 130.12 | 592,384 | +1.91(+1.49%) |
Nov 04, 2016 | 130.07 | 130.66 | 128.18 | 128.21 | 585,407 | -1.74(-1.34%) |
Nov 03, 2016 | 135.42 | 136.39 | 129.72 | 129.95 | 935,484 | -9.81(-7.02%) |
Nov 02, 2016 | 142.01 | 142.88 | 139.65 | 139.76 | 431,763 | -1.40(-0.99%) |
Nov 01, 2016 | 141.24 | 142.18 | 139.95 | 141.16 | 310,902 | +0.18(+0.13%) |
Oct 31, 2016 | 140.23 | 141.50 | 139.84 | 140.97 | 206,213 | +1.13(+0.81%) |
Oct 28, 2016 | 138.99 | 141.03 | 138.99 | 139.85 | 206,330 | +0.82(+0.59%) |
Oct 27, 2016 | 139.37 | 139.40 | 137.50 | 139.02 | 295,884 | -0.14(-0.10%) |
Oct 26, 2016 | 136.13 | 139.45 | 135.46 | 139.16 | 379,901 | +2.35(+1.72%) |
Oct 25, 2016 | 136.34 | 137.29 | 135.97 | 136.81 | 311,137 | +0.54(+0.40%) |
Oct 24, 2016 | 137.51 | 137.60 | 136.10 | 136.27 | 271,732 | +0.26(+0.19%) |
Oct 21, 2016 | 136.72 | 136.72 | 135.79 | 136.01 | 174,958 | -1.32(-0.96%) |
Oct 20, 2016 | 139.08 | 139.30 | 137.04 | 137.33 | 235,515 | -1.64(-1.18%) |
Oct 19, 2016 | 140.61 | 141.25 | 138.48 | 138.97 | 285,481 | -1.32(-0.94%) |
Oct 18, 2016 | 139.72 | 141.11 | 139.19 | 140.29 | 225,939 | +1.14(+0.82%) |
Oct 17, 2016 | 137.12 | 139.41 | 136.95 | 139.15 | 313,283 | +2.33(+1.71%) |
Oct 14, 2016 | 136.32 | 137.49 | 136.32 | 136.81 | 205,076 | +0.88(+0.65%) |
Oct 13, 2016 | 135.47 | 136.17 | 134.72 | 135.93 | 248,880 | -0.31(-0.22%) |
Oct 12, 2016 | 134.98 | 137.28 | 134.33 | 136.24 | 277,283 | +1.57(+1.17%) |
Oct 11, 2016 | 136.16 | 136.16 | 133.87 | 134.66 | 287,103 | -1.88(-1.38%) |
Oct 10, 2016 | 135.66 | 137.48 | 134.95 | 136.54 | 304,326 | +0.88(+0.65%) |
Oct 07, 2016 | 136.12 | 136.14 | 134.49 | 135.66 | 427,307 | -0.68(-0.50%) |
Oct 06, 2016 | 134.87 | 136.35 | 134.81 | 136.34 | 299,741 | +1.26(+0.93%) |
Oct 05, 2016 | 134.96 | 135.71 | 134.36 | 135.08 | 319,434 | +0.72(+0.53%) |
Oct 04, 2016 | 134.23 | 135.07 | 133.62 | 134.37 | 372,818 | +0.25(+0.18%) |
Oct 03, 2016 | 133.89 | 134.22 | 132.51 | 134.12 | 278,972 | +0.09(+0.06%) |
Sep 30, 2016 | 134.67 | 134.86 | 132.79 | 134.04 | 334,478 | +0.78(+0.58%) |
Sep 29, 2016 | 135.15 | 135.23 | 132.08 | 133.26 | 206,461 | -1.99(-1.47%) |
Sep 28, 2016 | 134.46 | 135.64 | 133.69 | 135.25 | 237,778 | +0.84(+0.62%) |
Sep 27, 2016 | 135.38 | 135.90 | 134.18 | 134.41 | 266,236 | -0.59(-0.43%) |
Sep 26, 2016 | 133.91 | 135.89 | 133.65 | 135.00 | 305,301 | +0.93(+0.69%) |
Sep 23, 2016 | 133.79 | 134.97 | 133.45 | 134.07 | 305,556 | -0.50(-0.37%) |
Sep 22, 2016 | 132.05 | 134.85 | 131.72 | 134.57 | 453,361 | +3.48(+2.65%) |
Sep 21, 2016 | 130.32 | 131.21 | 130.26 | 131.09 | 783,708 | +0.82(+0.63%) |
Sep 20, 2016 | 131.40 | 132.09 | 130.24 | 130.27 | 613,219 | -4.86(-3.60%) |
Sep 19, 2016 | 137.06 | 137.78 | 134.98 | 135.13 | 619,791 | -1.48(-1.08%) |
Sep 16, 2016 | 139.34 | 139.69 | 136.42 | 136.60 | 558,671 | -3.08(-2.21%) |
Sep 15, 2016 | 139.13 | 140.09 | 138.21 | 139.69 | 441,899 | +0.37(+0.26%) |
Sep 14, 2016 | 140.95 | 141.86 | 139.03 | 139.32 | 295,202 | -1.25(-0.89%) |
Sep 13, 2016 | 142.65 | 142.82 | 140.48 | 140.57 | 206,023 | -2.78(-1.94%) |
Sep 12, 2016 | 141.53 | 144.27 | 139.99 | 143.35 | 282,470 | +1.01(+0.71%) |
Sep 09, 2016 | 144.85 | 145.12 | 142.30 | 142.34 | 231,430 | -3.21(-2.20%) |
Sep 08, 2016 | 145.66 | 146.27 | 145.03 | 145.54 | 216,018 | +0.11(+0.08%) |
Sep 07, 2016 | 145.33 | 146.00 | 145.17 | 145.43 | 301,732 | -0.51(-0.35%) |
Sep 06, 2016 | 145.24 | 146.31 | 145.24 | 145.94 | 258,852 | +0.29(+0.20%) |
Sep 02, 2016 | 145.03 | 145.65 | 145.65 | 145.65 | 222,628 | +0.66(+0.45%) |