Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.36 | 132.36 | 130.37 | 130.84 | 3,998,025 | -1.19(-0.90%) |
Nov 29, 2016 | 129.68 | 132.57 | 129.68 | 132.03 | 2,914,015 | +3.64(+2.84%) |
Nov 28, 2016 | 128.91 | 129.48 | 127.47 | 128.39 | 1,862,648 | -1.18(-0.91%) |
Nov 25, 2016 | 129.31 | 131.08 | 129.16 | 129.57 | 1,281,217 | +0.24(+0.19%) |
Nov 23, 2016 | 129.33 | 129.33 | 129.33 | 0 | +0.91(+0.71%) | |
Nov 22, 2016 | 127.06 | 128.73 | 127.00 | 128.42 | 2,852,821 | +1.56(+1.23%) |
Nov 21, 2016 | 125.15 | 127.34 | 124.80 | 126.86 | 2,467,821 | +1.98(+1.59%) |
Nov 18, 2016 | 126.11 | 126.15 | 124.73 | 124.88 | 2,848,947 | -1.32(-1.05%) |
Nov 17, 2016 | 123.45 | 126.33 | 123.11 | 126.20 | 2,574,868 | +2.90(+2.35%) |
Nov 16, 2016 | 123.50 | 124.40 | 122.74 | 123.30 | 2,522,790 | -0.29(-0.23%) |
Nov 15, 2016 | 124.54 | 124.98 | 122.45 | 123.59 | 2,364,976 | -0.39(-0.31%) |
Nov 14, 2016 | 119.14 | 124.29 | 118.47 | 123.98 | 5,106,960 | +4.70(+3.94%) |
Nov 11, 2016 | 122.66 | 124.23 | 119.09 | 119.28 | 7,150,236 | -0.62(-0.52%) |
Nov 10, 2016 | 119.11 | 122.14 | 119.11 | 119.90 | 5,350,913 | +1.88(+1.59%) |
Nov 09, 2016 | 111.93 | 118.56 | 110.29 | 118.02 | 7,868,016 | +5.25(+4.66%) |
Nov 08, 2016 | 109.29 | 113.14 | 109.12 | 112.77 | 2,668,867 | +3.03(+2.76%) |
Nov 07, 2016 | 107.64 | 110.64 | 107.44 | 109.74 | 3,731,181 | +3.64(+3.43%) |
Nov 04, 2016 | 105.54 | 106.93 | 105.39 | 106.10 | 2,980,086 | +0.90(+0.86%) |
Nov 03, 2016 | 105.92 | 106.84 | 104.59 | 105.20 | 2,548,335 | -0.50(-0.47%) |
Nov 02, 2016 | 105.89 | 107.93 | 105.28 | 105.70 | 2,248,337 | -0.12(-0.11%) |
Nov 01, 2016 | 107.71 | 107.71 | 104.83 | 105.82 | 3,165,728 | -1.53(-1.43%) |
Oct 31, 2016 | 107.72 | 107.95 | 106.75 | 107.35 | 2,299,281 | -0.04(-0.04%) |
Oct 28, 2016 | 110.27 | 110.49 | 106.07 | 107.39 | 3,994,726 | -3.44(-3.10%) |
Oct 27, 2016 | 111.19 | 111.70 | 106.44 | 110.83 | 4,308,507 | -0.18(-0.16%) |
Oct 26, 2016 | 111.59 | 112.02 | 110.78 | 111.01 | 2,823,739 | -0.63(-0.56%) |
Oct 25, 2016 | 112.08 | 112.48 | 111.26 | 111.64 | 1,988,983 | -0.38(-0.34%) |
Oct 24, 2016 | 111.71 | 112.07 | 111.43 | 112.02 | 2,189,571 | +0.77(+0.69%) |
Oct 21, 2016 | 110.08 | 112.02 | 109.86 | 111.25 | 2,409,614 | +0.32(+0.29%) |
Oct 20, 2016 | 110.95 | 111.44 | 110.55 | 110.93 | 1,669,435 | -0.13(-0.12%) |
Oct 19, 2016 | 111.56 | 112.15 | 110.98 | 111.06 | 2,518,697 | -0.37(-0.33%) |
Oct 18, 2016 | 110.50 | 111.98 | 110.25 | 111.43 | 3,601,754 | +2.94(+2.71%) |
Oct 17, 2016 | 109.72 | 109.85 | 108.35 | 108.49 | 2,461,387 | -1.15(-1.05%) |
Oct 14, 2016 | 110.46 | 111.06 | 109.59 | 109.64 | 2,294,180 | -0.14(-0.13%) |
Oct 13, 2016 | 109.85 | 110.25 | 109.20 | 109.78 | 3,795,784 | -0.59(-0.53%) |
Oct 12, 2016 | 112.11 | 112.69 | 109.76 | 110.37 | 5,450,235 | -1.70(-1.52%) |
Oct 11, 2016 | 114.32 | 114.45 | 111.83 | 112.07 | 2,275,295 | -2.64(-2.30%) |
Oct 10, 2016 | 114.16 | 114.99 | 114.05 | 114.71 | 1,703,981 | +0.99(+0.87%) |
Oct 07, 2016 | 114.31 | 114.66 | 113.14 | 113.72 | 1,873,315 | -0.27(-0.24%) |
Oct 06, 2016 | 115.07 | 115.07 | 113.41 | 113.99 | 1,469,529 | -0.99(-0.86%) |
Oct 05, 2016 | 114.80 | 115.22 | 114.10 | 114.98 | 1,770,848 | +0.21(+0.18%) |
Oct 04, 2016 | 114.85 | 115.23 | 114.09 | 114.77 | 1,386,812 | +0.05(+0.04%) |
Oct 03, 2016 | 114.92 | 115.48 | 114.37 | 114.72 | 1,332,624 | -0.73(-0.63%) |
Sep 30, 2016 | 115.37 | 116.10 | 114.51 | 115.45 | 1,834,972 | +0.42(+0.37%) |
Sep 29, 2016 | 116.04 | 116.04 | 114.79 | 115.03 | 1,523,452 | -1.23(-1.06%) |
Sep 28, 2016 | 116.12 | 116.47 | 115.28 | 116.26 | 1,100,275 | +0.52(+0.45%) |
Sep 27, 2016 | 115.18 | 115.80 | 114.50 | 115.74 | 976,259 | +0.81(+0.70%) |
Sep 26, 2016 | 115.26 | 115.51 | 114.60 | 114.93 | 1,419,301 | -0.70(-0.61%) |
Sep 23, 2016 | 116.89 | 116.91 | 115.63 | 115.63 | 1,815,146 | -1.30(-1.11%) |
Sep 22, 2016 | 116.78 | 117.39 | 116.50 | 116.93 | 1,506,802 | +0.24(+0.21%) |
Sep 21, 2016 | 114.81 | 116.69 | 114.59 | 116.69 | 1,760,923 | +2.06(+1.80%) |
Sep 20, 2016 | 115.29 | 115.45 | 114.61 | 114.63 | 959,900 | -0.20(-0.17%) |
Sep 19, 2016 | 115.28 | 115.74 | 114.74 | 114.83 | 997,284 | -0.23(-0.20%) |
Sep 16, 2016 | 114.00 | 115.44 | 113.97 | 115.06 | 2,813,048 | +0.63(+0.55%) |
Sep 15, 2016 | 112.48 | 114.52 | 111.88 | 114.43 | 2,089,115 | +1.62(+1.44%) |
Sep 14, 2016 | 114.07 | 114.18 | 112.50 | 112.81 | 2,323,217 | -1.18(-1.04%) |
Sep 13, 2016 | 115.36 | 116.02 | 113.88 | 113.99 | 2,033,221 | -2.23(-1.92%) |
Sep 12, 2016 | 115.00 | 116.48 | 114.87 | 116.22 | 1,596,783 | +0.67(+0.58%) |
Sep 09, 2016 | 115.89 | 116.49 | 115.36 | 115.55 | 1,596,115 | -0.99(-0.85%) |
Sep 08, 2016 | 119.11 | 119.11 | 115.80 | 116.54 | 1,675,670 | +0.07(+0.06%) |
Sep 07, 2016 | 115.92 | 116.90 | 115.00 | 116.47 | 1,245,887 | +0.10(+0.09%) |
Sep 06, 2016 | 116.71 | 117.58 | 116.04 | 116.37 | 1,601,058 | -0.36(-0.31%) |
Sep 02, 2016 | 116.63 | 116.73 | 116.73 | 116.73 | 1,254,600 | +0.57(+0.49%) |