Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 119.66 | 121.01 | 118.03 | 118.07 | 272,968 | -1.34(-1.12%) |
Nov 29, 2016 | 119.02 | 119.83 | 117.95 | 119.41 | 269,453 | +0.75(+0.63%) |
Nov 28, 2016 | 119.14 | 119.85 | 117.97 | 118.67 | 239,015 | -0.95(-0.80%) |
Nov 25, 2016 | 120.42 | 120.43 | 119.37 | 119.62 | 80,208 | -0.56(-0.47%) |
Nov 23, 2016 | 120.18 | 120.18 | 120.18 | 0 | +0.33(+0.28%) | |
Nov 22, 2016 | 118.63 | 120.27 | 118.57 | 119.85 | 346,555 | +1.03(+0.87%) |
Nov 21, 2016 | 118.34 | 119.16 | 117.41 | 118.82 | 235,618 | +0.60(+0.51%) |
Nov 18, 2016 | 117.99 | 119.36 | 117.63 | 118.22 | 356,887 | +0.24(+0.21%) |
Nov 17, 2016 | 115.20 | 118.04 | 114.92 | 117.98 | 376,195 | +3.27(+2.85%) |
Nov 16, 2016 | 113.24 | 114.78 | 111.97 | 114.71 | 327,845 | +1.27(+1.12%) |
Nov 15, 2016 | 112.95 | 113.56 | 112.19 | 113.44 | 320,576 | +0.84(+0.75%) |
Nov 14, 2016 | 113.87 | 114.42 | 112.06 | 112.59 | 263,195 | -1.13(-1.00%) |
Nov 11, 2016 | 111.73 | 113.97 | 111.73 | 113.73 | 393,679 | +1.59(+1.42%) |
Nov 10, 2016 | 114.14 | 115.41 | 112.10 | 112.14 | 357,691 | -1.75(-1.53%) |
Nov 09, 2016 | 113.68 | 115.44 | 113.29 | 113.88 | 335,881 | -1.29(-1.12%) |
Nov 08, 2016 | 114.99 | 115.93 | 113.42 | 115.17 | 265,720 | +0.24(+0.21%) |
Nov 07, 2016 | 114.95 | 115.16 | 113.70 | 114.93 | 300,356 | +2.12(+1.88%) |
Nov 04, 2016 | 113.47 | 115.02 | 112.77 | 112.81 | 225,061 | -0.90(-0.79%) |
Nov 03, 2016 | 114.97 | 115.33 | 113.62 | 113.71 | 303,792 | -1.68(-1.45%) |
Nov 02, 2016 | 119.31 | 120.28 | 114.09 | 115.39 | 483,075 | -4.51(-3.76%) |
Nov 01, 2016 | 121.48 | 121.48 | 118.58 | 119.90 | 568,146 | -1.21(-1.00%) |
Oct 31, 2016 | 120.66 | 122.30 | 120.28 | 121.11 | 195,431 | +0.99(+0.82%) |
Oct 28, 2016 | 120.21 | 121.48 | 119.50 | 120.12 | 130,055 | -0.11(-0.09%) |
Oct 27, 2016 | 122.04 | 122.04 | 119.62 | 120.23 | 175,933 | -1.19(-0.98%) |
Oct 26, 2016 | 121.35 | 122.69 | 120.52 | 121.42 | 122,449 | -0.60(-0.49%) |
Oct 25, 2016 | 122.22 | 122.47 | 121.01 | 122.02 | 138,708 | -0.48(-0.39%) |
Oct 24, 2016 | 121.62 | 123.58 | 121.62 | 122.50 | 132,478 | +1.00(+0.82%) |
Oct 21, 2016 | 121.12 | 121.59 | 120.21 | 121.50 | 139,135 | +0.00(+0.00%) |
Oct 20, 2016 | 121.04 | 121.72 | 120.10 | 121.50 | 263,131 | +0.03(+0.02%) |
Oct 19, 2016 | 122.00 | 122.73 | 121.22 | 121.47 | 178,693 | -0.48(-0.39%) |
Oct 18, 2016 | 122.75 | 123.32 | 121.49 | 121.94 | 147,391 | +0.41(+0.34%) |
Oct 17, 2016 | 122.30 | 122.64 | 121.42 | 121.54 | 189,397 | -0.93(-0.76%) |
Oct 14, 2016 | 122.99 | 123.82 | 121.97 | 122.47 | 163,165 | +0.01(+0.01%) |
Oct 13, 2016 | 123.25 | 123.57 | 121.84 | 122.46 | 165,550 | -1.98(-1.59%) |
Oct 12, 2016 | 123.90 | 124.72 | 123.50 | 124.44 | 297,277 | +0.70(+0.56%) |
Oct 11, 2016 | 125.65 | 125.65 | 122.95 | 123.74 | 348,738 | -2.62(-2.07%) |
Oct 10, 2016 | 126.96 | 127.80 | 126.27 | 126.36 | 226,855 | -0.19(-0.15%) |
Oct 07, 2016 | 128.29 | 128.29 | 126.09 | 126.55 | 155,284 | -1.79(-1.39%) |
Oct 06, 2016 | 128.62 | 128.86 | 127.93 | 128.34 | 213,580 | -0.72(-0.56%) |
Oct 05, 2016 | 129.74 | 130.24 | 128.84 | 129.05 | 151,742 | -0.48(-0.37%) |
Oct 04, 2016 | 131.28 | 131.92 | 129.04 | 129.54 | 147,988 | -1.92(-1.46%) |
Oct 03, 2016 | 132.19 | 132.84 | 131.22 | 131.46 | 187,713 | -1.07(-0.81%) |
Sep 30, 2016 | 131.75 | 133.46 | 130.84 | 132.53 | 230,782 | +1.84(+1.41%) |
Sep 29, 2016 | 131.88 | 132.40 | 130.66 | 130.68 | 199,724 | -1.16(-0.88%) |
Sep 28, 2016 | 131.11 | 132.05 | 130.20 | 131.85 | 121,251 | +0.84(+0.64%) |
Sep 27, 2016 | 130.07 | 131.56 | 129.86 | 131.00 | 206,973 | +0.85(+0.66%) |
Sep 26, 2016 | 130.58 | 131.28 | 129.99 | 130.15 | 171,971 | -0.97(-0.74%) |
Sep 23, 2016 | 131.31 | 131.69 | 130.54 | 131.12 | 168,088 | -0.47(-0.35%) |
Sep 22, 2016 | 130.86 | 131.98 | 130.27 | 131.59 | 160,046 | +1.78(+1.37%) |
Sep 21, 2016 | 129.64 | 130.02 | 128.18 | 129.81 | 180,201 | +0.90(+0.70%) |
Sep 20, 2016 | 130.45 | 130.51 | 128.69 | 128.91 | 198,033 | -0.55(-0.43%) |
Sep 19, 2016 | 130.44 | 131.40 | 129.32 | 129.46 | 185,110 | -0.35(-0.27%) |
Sep 16, 2016 | 130.34 | 130.57 | 128.83 | 129.81 | 246,199 | -1.49(-1.14%) |
Sep 15, 2016 | 129.78 | 131.44 | 129.14 | 131.31 | 123,436 | +1.49(+1.15%) |
Sep 14, 2016 | 130.47 | 131.82 | 129.34 | 129.81 | 145,533 | -0.81(-0.62%) |
Sep 13, 2016 | 130.36 | 131.20 | 129.30 | 130.63 | 269,351 | -0.28(-0.21%) |
Sep 12, 2016 | 128.28 | 131.06 | 127.75 | 130.91 | 253,797 | +1.96(+1.52%) |
Sep 09, 2016 | 131.80 | 132.14 | 128.91 | 128.95 | 235,647 | -4.18(-3.14%) |
Sep 08, 2016 | 132.98 | 133.46 | 132.33 | 133.13 | 234,302 | -0.30(-0.23%) |
Sep 07, 2016 | 133.61 | 134.40 | 132.65 | 133.43 | 244,301 | -0.78(-0.58%) |
Sep 06, 2016 | 134.84 | 135.51 | 133.64 | 134.21 | 243,594 | +0.01(+0.01%) |
Sep 02, 2016 | 133.87 | 134.19 | 134.19 | 134.19 | 221,743 | +0.95(+0.71%) |