Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 116.41 | 116.90 | 115.10 | 115.10 | 5,369,042 | -1.54(-1.32%) |
Nov 29, 2016 | 116.13 | 117.28 | 116.09 | 116.65 | 3,678,364 | +0.74(+0.64%) |
Nov 28, 2016 | 116.05 | 116.58 | 115.45 | 115.90 | 3,013,650 | -0.29(-0.25%) |
Nov 25, 2016 | 116.02 | 116.65 | 115.66 | 116.19 | 2,508,332 | +0.32(+0.28%) |
Nov 23, 2016 | 115.87 | 115.87 | 115.87 | 0 | +0.56(+0.48%) | |
Nov 22, 2016 | 117.30 | 117.41 | 114.11 | 115.31 | 4,488,328 | -0.97(-0.84%) |
Nov 21, 2016 | 116.64 | 116.78 | 115.94 | 116.29 | 3,580,321 | +0.25(+0.22%) |
Nov 18, 2016 | 117.48 | 118.52 | 115.77 | 116.03 | 4,712,031 | -1.70(-1.44%) |
Nov 17, 2016 | 118.03 | 118.60 | 117.05 | 117.73 | 4,953,119 | +0.10(+0.09%) |
Nov 16, 2016 | 117.90 | 118.64 | 117.00 | 117.63 | 5,138,424 | +0.14(+0.12%) |
Nov 15, 2016 | 117.34 | 118.61 | 115.86 | 117.49 | 5,650,940 | +0.51(+0.44%) |
Nov 14, 2016 | 118.62 | 119.16 | 116.65 | 116.98 | 6,332,608 | -1.30(-1.09%) |
Nov 11, 2016 | 119.08 | 119.70 | 116.50 | 118.28 | 6,501,412 | -2.01(-1.67%) |
Nov 10, 2016 | 119.36 | 120.81 | 118.05 | 120.28 | 11,257,062 | +4.09(+3.52%) |
Nov 09, 2016 | 116.46 | 121.30 | 115.71 | 116.20 | 14,857,131 | +6.32(+5.76%) |
Nov 08, 2016 | 110.75 | 111.10 | 109.00 | 109.87 | 4,620,749 | -0.60(-0.55%) |
Nov 07, 2016 | 109.39 | 111.28 | 108.85 | 110.47 | 6,480,412 | +3.02(+2.81%) |
Nov 04, 2016 | 106.11 | 109.20 | 106.05 | 107.45 | 6,365,383 | +0.14(+0.13%) |
Nov 03, 2016 | 110.86 | 110.92 | 107.13 | 107.31 | 7,297,009 | -2.76(-2.51%) |
Nov 02, 2016 | 111.35 | 111.59 | 110.02 | 110.07 | 5,824,804 | -1.64(-1.46%) |
Nov 01, 2016 | 112.03 | 113.01 | 110.55 | 111.70 | 7,040,950 | -0.32(-0.28%) |
Oct 31, 2016 | 116.30 | 116.40 | 111.85 | 112.02 | 10,954,900 | -3.19(-2.77%) |
Oct 28, 2016 | 120.38 | 120.43 | 113.20 | 115.21 | 23,074,518 | -12.21(-9.59%) |
Oct 27, 2016 | 126.74 | 128.24 | 126.69 | 127.43 | 4,241,609 | +1.25(+0.99%) |
Oct 26, 2016 | 125.93 | 127.01 | 125.41 | 126.17 | 3,423,472 | +0.87(+0.69%) |
Oct 25, 2016 | 126.05 | 126.39 | 125.22 | 125.30 | 3,042,481 | -0.69(-0.54%) |
Oct 24, 2016 | 126.47 | 126.73 | 125.58 | 125.99 | 3,679,659 | +0.20(+0.16%) |
Oct 21, 2016 | 127.52 | 127.94 | 125.66 | 125.79 | 4,462,011 | -2.37(-1.85%) |
Oct 20, 2016 | 127.77 | 129.63 | 127.77 | 128.16 | 3,682,777 | +0.33(+0.26%) |
Oct 19, 2016 | 129.69 | 129.84 | 127.78 | 127.83 | 3,153,701 | -1.36(-1.06%) |
Oct 18, 2016 | 129.94 | 130.04 | 129.16 | 129.19 | 2,522,531 | +0.14(+0.11%) |
Oct 17, 2016 | 128.72 | 129.71 | 127.89 | 129.05 | 2,959,270 | +0.57(+0.45%) |
Oct 14, 2016 | 130.98 | 131.14 | 128.43 | 128.48 | 3,550,312 | -1.90(-1.46%) |
Oct 13, 2016 | 129.24 | 131.01 | 128.97 | 130.38 | 3,063,194 | +0.33(+0.25%) |
Oct 12, 2016 | 130.40 | 131.41 | 129.84 | 130.05 | 2,836,571 | -0.35(-0.27%) |
Oct 11, 2016 | 133.18 | 133.18 | 129.76 | 130.40 | 3,480,284 | -3.17(-2.37%) |
Oct 10, 2016 | 133.48 | 133.78 | 133.06 | 133.57 | 2,051,711 | +0.64(+0.48%) |
Oct 07, 2016 | 133.27 | 133.44 | 131.97 | 132.93 | 2,116,756 | +0.48(+0.36%) |
Oct 06, 2016 | 132.00 | 133.16 | 131.57 | 132.45 | 2,399,331 | -0.27(-0.20%) |
Oct 05, 2016 | 132.97 | 133.63 | 132.47 | 132.72 | 2,461,259 | -0.25(-0.19%) |
Oct 04, 2016 | 132.80 | 133.87 | 132.64 | 132.97 | 3,525,279 | +0.17(+0.13%) |
Oct 03, 2016 | 131.78 | 132.99 | 130.50 | 132.80 | 3,158,721 | +0.42(+0.32%) |
Sep 30, 2016 | 132.04 | 133.10 | 131.15 | 132.38 | 5,021,210 | +1.08(+0.82%) |
Sep 29, 2016 | 135.22 | 135.22 | 131.20 | 131.30 | 4,781,639 | -3.38(-2.51%) |
Sep 28, 2016 | 136.67 | 136.67 | 134.16 | 134.68 | 4,135,940 | -1.52(-1.12%) |
Sep 27, 2016 | 135.10 | 136.48 | 134.51 | 136.20 | 6,026,452 | -1.51(-1.10%) |
Sep 26, 2016 | 138.26 | 138.44 | 137.16 | 137.71 | 2,266,254 | -1.01(-0.73%) |
Sep 23, 2016 | 139.88 | 140.34 | 138.57 | 138.72 | 2,820,947 | -0.65(-0.47%) |
Sep 22, 2016 | 138.56 | 139.46 | 137.88 | 139.37 | 2,946,535 | +1.41(+1.02%) |
Sep 21, 2016 | 138.27 | 138.28 | 136.19 | 137.96 | 3,170,941 | +0.37(+0.27%) |
Sep 20, 2016 | 137.24 | 138.29 | 136.86 | 137.59 | 3,285,968 | +1.59(+1.17%) |
Sep 19, 2016 | 137.49 | 137.69 | 135.85 | 136.00 | 2,805,654 | -1.25(-0.91%) |
Sep 16, 2016 | 136.97 | 137.60 | 135.74 | 137.26 | 5,076,107 | +0.25(+0.19%) |
Sep 15, 2016 | 134.94 | 137.60 | 134.49 | 137.00 | 3,693,835 | +1.98(+1.47%) |
Sep 14, 2016 | 134.63 | 136.31 | 134.51 | 135.02 | 3,539,157 | +0.67(+0.50%) |
Sep 13, 2016 | 135.89 | 136.10 | 133.17 | 134.35 | 3,984,708 | -2.17(-1.59%) |
Sep 12, 2016 | 131.80 | 136.96 | 131.68 | 136.53 | 5,608,576 | +4.36(+3.30%) |
Sep 09, 2016 | 134.66 | 134.72 | 132.16 | 132.17 | 3,945,901 | -3.51(-2.59%) |
Sep 08, 2016 | 134.97 | 135.99 | 134.69 | 135.68 | 3,290,361 | +0.27(+0.20%) |
Sep 07, 2016 | 134.74 | 136.05 | 134.27 | 135.41 | 2,537,452 | -0.17(-0.12%) |
Sep 06, 2016 | 134.79 | 136.31 | 134.43 | 135.58 | 2,419,029 | +0.85(+0.63%) |
Sep 02, 2016 | 135.35 | 134.73 | 134.73 | 134.73 | 2,625,810 | -0.28(-0.21%) |