Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.37 | 159.41 | 154.45 | 155.94 | 2,835,538 | -1.56(-0.99%) |
Nov 29, 2016 | 157.02 | 158.48 | 156.15 | 157.50 | 529,462 | +0.46(+0.29%) |
Nov 28, 2016 | 157.50 | 157.59 | 155.52 | 157.03 | 597,058 | -0.68(-0.43%) |
Nov 25, 2016 | 156.30 | 157.72 | 155.28 | 157.72 | 264,676 | +2.69(+1.73%) |
Nov 23, 2016 | 155.03 | 155.03 | 155.03 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 153.82 | 156.47 | 153.70 | 156.07 | 476,402 | +2.90(+1.89%) |
Nov 21, 2016 | 154.00 | 154.49 | 152.08 | 153.18 | 640,519 | +0.07(+0.05%) |
Nov 18, 2016 | 153.25 | 153.97 | 152.22 | 153.11 | 532,589 | -0.69(-0.45%) |
Nov 17, 2016 | 152.23 | 154.74 | 150.81 | 153.80 | 697,731 | +2.20(+1.45%) |
Nov 16, 2016 | 148.91 | 152.02 | 147.92 | 151.60 | 670,539 | +2.72(+1.83%) |
Nov 15, 2016 | 155.10 | 155.10 | 148.57 | 148.88 | 780,260 | -4.95(-3.22%) |
Nov 14, 2016 | 155.61 | 155.61 | 151.35 | 153.83 | 580,918 | +2.03(+1.34%) |
Nov 11, 2016 | 150.83 | 152.27 | 147.68 | 151.80 | 548,656 | +1.49(+0.99%) |
Nov 10, 2016 | 147.30 | 150.74 | 146.46 | 150.31 | 689,858 | +4.62(+3.17%) |
Nov 09, 2016 | 133.55 | 146.96 | 133.53 | 145.69 | 1,272,061 | +14.93(+11.41%) |
Nov 08, 2016 | 128.64 | 131.53 | 127.38 | 130.77 | 547,213 | +1.29(+0.99%) |
Nov 07, 2016 | 128.60 | 130.00 | 128.48 | 129.48 | 595,317 | +1.90(+1.49%) |
Nov 04, 2016 | 129.43 | 130.02 | 127.55 | 127.58 | 588,306 | -1.73(-1.34%) |
Nov 03, 2016 | 134.75 | 135.71 | 129.08 | 129.31 | 940,116 | -9.76(-7.02%) |
Nov 02, 2016 | 141.31 | 142.17 | 138.97 | 139.07 | 433,901 | -1.39(-0.99%) |
Nov 01, 2016 | 140.55 | 141.48 | 139.26 | 140.46 | 312,442 | +0.18(+0.13%) |
Oct 31, 2016 | 139.54 | 140.81 | 139.15 | 140.28 | 207,234 | +1.12(+0.81%) |
Oct 28, 2016 | 138.31 | 140.34 | 138.31 | 139.16 | 207,352 | +0.82(+0.59%) |
Oct 27, 2016 | 138.69 | 138.72 | 136.83 | 138.34 | 297,349 | -0.14(-0.10%) |
Oct 26, 2016 | 135.46 | 138.76 | 134.79 | 138.48 | 381,782 | +2.34(+1.72%) |
Oct 25, 2016 | 135.67 | 136.61 | 135.31 | 136.14 | 312,678 | +0.54(+0.40%) |
Oct 24, 2016 | 136.84 | 136.92 | 135.43 | 135.60 | 273,078 | +0.26(+0.19%) |
Oct 21, 2016 | 136.04 | 136.04 | 135.12 | 135.34 | 175,824 | -1.31(-0.96%) |
Oct 20, 2016 | 138.39 | 138.62 | 136.37 | 136.65 | 236,682 | -1.63(-1.18%) |
Oct 19, 2016 | 139.91 | 140.55 | 137.80 | 138.29 | 286,895 | -1.31(-0.94%) |
Oct 18, 2016 | 139.03 | 140.42 | 138.50 | 139.60 | 227,058 | +1.14(+0.82%) |
Oct 17, 2016 | 136.44 | 138.72 | 136.28 | 138.46 | 314,834 | +2.32(+1.70%) |
Oct 14, 2016 | 135.65 | 136.81 | 135.65 | 136.14 | 206,092 | +0.88(+0.65%) |
Oct 13, 2016 | 134.80 | 135.50 | 134.05 | 135.26 | 250,112 | -0.30(-0.22%) |
Oct 12, 2016 | 134.31 | 136.60 | 133.67 | 135.57 | 278,656 | +1.56(+1.17%) |
Oct 11, 2016 | 135.49 | 135.49 | 133.21 | 134.00 | 288,525 | -1.87(-1.38%) |
Oct 10, 2016 | 134.99 | 136.80 | 134.28 | 135.87 | 305,833 | +0.88(+0.65%) |
Oct 07, 2016 | 135.44 | 135.47 | 133.83 | 134.99 | 429,423 | -0.68(-0.50%) |
Oct 06, 2016 | 134.20 | 135.68 | 134.15 | 135.67 | 301,225 | +1.25(+0.93%) |
Oct 05, 2016 | 134.30 | 135.04 | 133.70 | 134.42 | 321,016 | +0.71(+0.53%) |
Oct 04, 2016 | 133.57 | 134.40 | 132.97 | 133.71 | 374,664 | +0.24(+0.18%) |
Oct 03, 2016 | 133.23 | 133.56 | 131.85 | 133.46 | 280,353 | +0.09(+0.07%) |
Sep 30, 2016 | 134.01 | 134.20 | 132.13 | 133.38 | 336,134 | +0.77(+0.58%) |
Sep 29, 2016 | 134.49 | 134.57 | 131.43 | 132.60 | 207,484 | -1.98(-1.47%) |
Sep 28, 2016 | 133.80 | 134.97 | 133.03 | 134.58 | 238,956 | +0.84(+0.62%) |
Sep 27, 2016 | 134.71 | 135.23 | 133.52 | 133.75 | 267,554 | -0.58(-0.43%) |
Sep 26, 2016 | 133.25 | 135.22 | 132.99 | 134.33 | 306,812 | +0.92(+0.69%) |
Sep 23, 2016 | 133.13 | 134.31 | 132.79 | 133.41 | 307,069 | -0.50(-0.37%) |
Sep 22, 2016 | 131.40 | 134.18 | 131.07 | 133.91 | 455,605 | +3.46(+2.65%) |
Sep 21, 2016 | 129.68 | 130.57 | 129.62 | 130.45 | 787,589 | +0.82(+0.63%) |
Sep 20, 2016 | 130.75 | 131.44 | 129.59 | 129.63 | 616,256 | -4.83(-3.60%) |
Sep 19, 2016 | 136.38 | 137.10 | 134.31 | 134.46 | 622,860 | -1.47(-1.08%) |
Sep 16, 2016 | 138.65 | 139.00 | 135.75 | 135.93 | 561,438 | -3.07(-2.21%) |
Sep 15, 2016 | 138.44 | 139.40 | 137.53 | 139.00 | 444,088 | +0.37(+0.26%) |
Sep 14, 2016 | 140.25 | 141.16 | 138.35 | 138.63 | 296,663 | -1.24(-0.89%) |
Sep 13, 2016 | 141.95 | 142.12 | 139.79 | 139.88 | 207,043 | -2.77(-1.94%) |
Sep 12, 2016 | 140.83 | 143.56 | 139.30 | 142.64 | 283,869 | +1.01(+0.71%) |
Sep 09, 2016 | 144.14 | 144.41 | 141.60 | 141.63 | 232,576 | -3.19(-2.20%) |
Sep 08, 2016 | 144.95 | 145.55 | 144.32 | 144.82 | 217,088 | +0.11(+0.08%) |
Sep 07, 2016 | 144.62 | 145.28 | 144.45 | 144.71 | 303,226 | -0.50(-0.35%) |
Sep 06, 2016 | 144.52 | 145.59 | 144.52 | 145.22 | 260,134 | +0.29(+0.20%) |
Sep 02, 2016 | 144.31 | 144.93 | 144.93 | 144.93 | 223,730 | +0.65(+0.45%) |