Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 172.10 | 172.58 | 168.68 | 169.34 | 1,965,402 | -0.46(-0.27%) |
Nov 29, 2016 | 168.28 | 172.04 | 166.77 | 169.80 | 1,507,137 | +1.16(+0.69%) |
Nov 28, 2016 | 168.24 | 170.04 | 165.68 | 168.64 | 1,728,712 | -1.54(-0.90%) |
Nov 25, 2016 | 169.56 | 170.30 | 167.84 | 170.18 | 672,989 | +1.16(+0.69%) |
Nov 23, 2016 | 169.02 | 169.02 | 169.02 | 0 | -0.40(-0.24%) | |
Nov 22, 2016 | 170.40 | 171.18 | 165.74 | 169.42 | 1,642,630 | -0.92(-0.54%) |
Nov 21, 2016 | 164.84 | 170.64 | 164.80 | 170.34 | 1,436,568 | +7.42(+4.55%) |
Nov 18, 2016 | 162.48 | 163.98 | 160.24 | 162.92 | 2,145,898 | +0.72(+0.44%) |
Nov 17, 2016 | 158.00 | 162.26 | 157.36 | 162.20 | 2,148,425 | +4.54(+2.88%) |
Nov 16, 2016 | 155.28 | 159.44 | 155.28 | 157.66 | 2,130,693 | -1.00(-0.63%) |
Nov 15, 2016 | 153.64 | 158.76 | 152.00 | 158.66 | 2,048,427 | +6.50(+4.27%) |
Nov 14, 2016 | 150.68 | 152.90 | 146.55 | 152.16 | 2,497,742 | +0.58(+0.38%) |
Nov 11, 2016 | 145.06 | 152.14 | 143.68 | 151.58 | 2,310,822 | +3.58(+2.42%) |
Nov 10, 2016 | 156.44 | 157.80 | 142.26 | 148.00 | 3,987,302 | -4.32(-2.84%) |
Nov 09, 2016 | 140.46 | 154.36 | 140.28 | 152.32 | 5,407,345 | +3.58(+2.41%) |
Nov 08, 2016 | 143.42 | 149.70 | 141.48 | 148.74 | 2,885,323 | +3.78(+2.61%) |
Nov 07, 2016 | 139.80 | 145.14 | 138.58 | 144.96 | 3,045,643 | +16.32(+12.69%) |
Nov 04, 2016 | 130.32 | 133.56 | 127.92 | 128.64 | 3,244,789 | -0.30(-0.23%) |
Nov 03, 2016 | 136.48 | 137.14 | 127.24 | 128.94 | 3,235,637 | -7.36(-5.40%) |
Nov 02, 2016 | 138.92 | 139.60 | 135.04 | 136.30 | 2,634,677 | -3.36(-2.41%) |
Nov 01, 2016 | 143.54 | 143.55 | 132.82 | 139.66 | 5,305,082 | -3.98(-2.77%) |
Oct 31, 2016 | 147.80 | 148.20 | 142.76 | 143.64 | 1,865,481 | -3.28(-2.23%) |
Oct 28, 2016 | 152.92 | 154.64 | 144.36 | 146.92 | 4,704,915 | -6.58(-4.29%) |
Oct 27, 2016 | 158.70 | 158.80 | 152.82 | 153.50 | 2,652,454 | -2.70(-1.73%) |
Oct 26, 2016 | 156.52 | 159.80 | 155.30 | 156.20 | 2,203,564 | -3.94(-2.46%) |
Oct 25, 2016 | 161.86 | 162.10 | 158.12 | 160.14 | 1,659,291 | -1.74(-1.07%) |
Oct 24, 2016 | 159.96 | 162.48 | 159.76 | 161.88 | 1,082,439 | +5.52(+3.53%) |
Oct 21, 2016 | 152.22 | 156.60 | 151.34 | 156.36 | 1,735,522 | +3.26(+2.13%) |
Oct 20, 2016 | 150.88 | 153.64 | 149.20 | 153.10 | 1,918,667 | +1.88(+1.24%) |
Oct 19, 2016 | 150.90 | 152.32 | 148.92 | 151.22 | 1,868,494 | +3.40(+2.30%) |
Oct 18, 2016 | 145.86 | 147.96 | 144.84 | 147.82 | 1,822,282 | +5.80(+4.08%) |
Oct 17, 2016 | 142.20 | 143.00 | 140.10 | 142.02 | 2,253,115 | +0.60(+0.42%) |
Oct 14, 2016 | 144.00 | 144.82 | 140.32 | 141.42 | 2,944,266 | +1.58(+1.13%) |
Oct 13, 2016 | 138.72 | 141.92 | 134.90 | 139.84 | 3,860,912 | -4.38(-3.04%) |
Oct 12, 2016 | 145.00 | 147.76 | 142.58 | 144.22 | 2,681,795 | -0.14(-0.10%) |
Oct 11, 2016 | 151.66 | 152.00 | 142.06 | 144.36 | 4,056,908 | -8.52(-5.57%) |
Oct 10, 2016 | 151.48 | 154.00 | 150.88 | 152.88 | 1,113,100 | +3.16(+2.11%) |
Oct 07, 2016 | 150.84 | 151.40 | 146.42 | 149.72 | 2,546,805 | -0.20(-0.13%) |
Oct 06, 2016 | 148.22 | 150.58 | 147.14 | 149.92 | 1,296,117 | +1.16(+0.78%) |
Oct 05, 2016 | 149.08 | 149.96 | 148.10 | 148.76 | 1,400,249 | +1.32(+0.90%) |
Oct 04, 2016 | 148.32 | 150.40 | 143.72 | 147.44 | 3,199,073 | +0.40(+0.27%) |
Oct 03, 2016 | 144.82 | 147.52 | 143.56 | 147.04 | 1,828,507 | +0.62(+0.42%) |
Sep 30, 2016 | 145.46 | 148.14 | 142.79 | 146.42 | 2,490,764 | +6.38(+4.56%) |
Sep 29, 2016 | 148.84 | 151.18 | 134.76 | 140.04 | 5,703,170 | -9.40(-6.29%) |
Sep 28, 2016 | 148.96 | 149.86 | 143.70 | 149.44 | 2,202,342 | +1.60(+1.08%) |
Sep 27, 2016 | 140.54 | 148.92 | 139.30 | 147.84 | 2,357,836 | +7.48(+5.33%) |
Sep 26, 2016 | 142.92 | 143.76 | 138.64 | 140.36 | 2,673,682 | -7.90(-5.33%) |
Sep 23, 2016 | 148.76 | 150.22 | 147.50 | 148.26 | 1,967,439 | -1.30(-0.87%) |
Sep 22, 2016 | 148.68 | 150.08 | 147.01 | 149.56 | 2,264,035 | +5.10(+3.53%) |
Sep 21, 2016 | 136.12 | 145.26 | 134.36 | 144.46 | 4,191,135 | +10.00(+7.44%) |
Sep 20, 2016 | 136.74 | 136.76 | 132.28 | 134.46 | 2,304,937 | +0.98(+0.73%) |
Sep 19, 2016 | 134.66 | 137.38 | 130.88 | 133.48 | 3,285,558 | +3.30(+2.53%) |
Sep 16, 2016 | 125.94 | 131.00 | 123.73 | 130.18 | 3,311,018 | +1.62(+1.26%) |
Sep 15, 2016 | 124.08 | 129.94 | 121.94 | 128.56 | 3,554,301 | +4.48(+3.61%) |
Sep 14, 2016 | 125.38 | 130.50 | 122.36 | 124.08 | 3,723,848 | +1.22(+0.99%) |
Sep 13, 2016 | 135.92 | 136.32 | 118.00 | 122.86 | 6,756,525 | -18.54(-13.11%) |
Sep 12, 2016 | 131.06 | 142.72 | 129.62 | 141.40 | 3,659,854 | +9.06(+6.85%) |
Sep 09, 2016 | 151.48 | 152.10 | 132.22 | 132.34 | 6,157,115 | -25.26(-16.03%) |
Sep 08, 2016 | 158.12 | 158.54 | 155.68 | 157.60 | 1,918,963 | -0.56(-0.35%) |
Sep 07, 2016 | 156.00 | 158.54 | 155.50 | 158.16 | 1,321,110 | +1.98(+1.27%) |
Sep 06, 2016 | 153.44 | 156.31 | 152.10 | 156.18 | 1,373,720 | +3.98(+2.62%) |
Sep 02, 2016 | 149.94 | 152.20 | 152.20 | 152.20 | 1,645,600 | +5.36(+3.65%) |