Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.32 | 158.34 | 155.53 | 155.66 | 655,038 | -2.62(-1.66%) |
Nov 29, 2016 | 157.37 | 158.85 | 156.36 | 158.29 | 429,916 | +0.77(+0.49%) |
Nov 28, 2016 | 159.02 | 159.23 | 157.09 | 157.52 | 423,932 | -2.06(-1.29%) |
Nov 25, 2016 | 157.97 | 159.91 | 157.56 | 159.57 | 298,677 | +1.58(+1.00%) |
Nov 23, 2016 | 158.00 | 158.00 | 158.00 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.42 | 156.15 | 153.82 | 156.06 | 471,061 | +1.86(+1.21%) |
Nov 21, 2016 | 152.59 | 154.32 | 152.59 | 154.20 | 549,014 | +1.99(+1.31%) |
Nov 18, 2016 | 150.38 | 152.41 | 150.14 | 152.21 | 553,817 | +2.54(+1.70%) |
Nov 17, 2016 | 149.69 | 150.53 | 148.58 | 149.67 | 649,038 | +0.00(+0.00%) |
Nov 16, 2016 | 149.15 | 151.41 | 148.35 | 149.67 | 603,079 | +0.21(+0.14%) |
Nov 15, 2016 | 145.72 | 149.65 | 145.08 | 149.46 | 944,090 | +3.86(+2.65%) |
Nov 14, 2016 | 148.49 | 149.35 | 142.27 | 145.59 | 1,203,573 | -2.27(-1.54%) |
Nov 11, 2016 | 149.45 | 150.93 | 146.42 | 147.87 | 1,088,271 | -1.38(-0.92%) |
Nov 10, 2016 | 158.88 | 158.88 | 148.23 | 149.25 | 2,322,648 | -8.57(-5.43%) |
Nov 09, 2016 | 155.03 | 158.76 | 154.99 | 157.81 | 570,915 | +1.36(+0.87%) |
Nov 08, 2016 | 156.12 | 156.83 | 154.93 | 156.45 | 400,009 | +0.63(+0.40%) |
Nov 07, 2016 | 156.16 | 156.99 | 155.15 | 155.82 | 473,619 | +1.34(+0.87%) |
Nov 04, 2016 | 153.35 | 154.83 | 153.28 | 154.48 | 642,944 | +0.55(+0.36%) |
Nov 03, 2016 | 154.77 | 155.56 | 153.78 | 153.93 | 547,202 | -1.00(-0.65%) |
Nov 02, 2016 | 155.03 | 156.06 | 154.77 | 154.93 | 546,069 | -0.29(-0.18%) |
Nov 01, 2016 | 157.34 | 157.46 | 154.33 | 155.22 | 760,272 | -1.56(-0.99%) |
Oct 31, 2016 | 155.86 | 157.03 | 155.49 | 156.78 | 667,250 | +1.22(+0.79%) |
Oct 28, 2016 | 153.34 | 155.71 | 152.85 | 155.55 | 686,827 | +1.83(+1.19%) |
Oct 27, 2016 | 153.05 | 154.01 | 152.40 | 153.72 | 598,973 | +1.06(+0.69%) |
Oct 26, 2016 | 152.23 | 153.29 | 151.82 | 152.66 | 459,164 | -0.08(-0.05%) |
Oct 25, 2016 | 153.65 | 154.11 | 152.48 | 152.75 | 640,549 | -1.52(-0.99%) |
Oct 24, 2016 | 154.86 | 154.93 | 153.94 | 154.27 | 523,209 | +0.16(+0.10%) |
Oct 21, 2016 | 153.13 | 154.25 | 152.65 | 154.11 | 861,976 | +0.89(+0.58%) |
Oct 20, 2016 | 152.65 | 153.51 | 151.85 | 153.22 | 1,156,810 | +0.35(+0.23%) |
Oct 19, 2016 | 147.35 | 152.88 | 146.60 | 152.87 | 2,304,925 | +5.16(+3.49%) |
Oct 18, 2016 | 146.37 | 151.67 | 145.95 | 147.71 | 3,832,749 | +6.89(+4.89%) |
Oct 17, 2016 | 140.40 | 142.08 | 140.09 | 140.81 | 1,239,075 | +0.82(+0.59%) |
Oct 14, 2016 | 142.38 | 142.53 | 139.67 | 139.99 | 1,262,505 | +0.75(+0.54%) |
Oct 13, 2016 | 140.66 | 140.66 | 138.65 | 139.24 | 534,404 | -1.79(-1.27%) |
Oct 12, 2016 | 140.76 | 141.43 | 140.09 | 141.03 | 629,432 | -0.13(-0.09%) |
Oct 11, 2016 | 142.19 | 142.60 | 140.55 | 141.16 | 492,020 | -0.75(-0.53%) |
Oct 10, 2016 | 140.44 | 142.08 | 140.44 | 141.91 | 869,024 | +2.18(+1.56%) |
Oct 07, 2016 | 140.44 | 140.62 | 138.95 | 139.73 | 296,823 | -0.27(-0.19%) |
Oct 06, 2016 | 139.69 | 140.43 | 139.17 | 140.00 | 436,228 | +0.15(+0.11%) |
Oct 05, 2016 | 140.77 | 141.27 | 139.69 | 139.85 | 453,518 | -0.46(-0.33%) |
Oct 04, 2016 | 140.57 | 141.54 | 139.21 | 140.31 | 413,116 | -0.10(-0.07%) |
Oct 03, 2016 | 140.92 | 141.84 | 139.83 | 140.42 | 554,037 | -0.25(-0.18%) |
Sep 30, 2016 | 140.56 | 141.48 | 140.30 | 140.67 | 658,781 | +0.09(+0.07%) |
Sep 29, 2016 | 141.11 | 141.93 | 139.80 | 140.57 | 478,186 | -0.95(-0.67%) |
Sep 28, 2016 | 142.16 | 142.63 | 140.27 | 141.53 | 520,406 | -0.79(-0.55%) |
Sep 27, 2016 | 142.16 | 142.88 | 141.78 | 142.32 | 302,153 | +0.13(+0.09%) |
Sep 26, 2016 | 142.57 | 142.76 | 141.69 | 142.19 | 302,537 | -0.71(-0.50%) |
Sep 23, 2016 | 142.61 | 143.46 | 141.91 | 142.90 | 537,537 | +0.17(+0.12%) |
Sep 22, 2016 | 142.19 | 143.68 | 141.32 | 142.73 | 981,199 | +1.36(+0.96%) |
Sep 21, 2016 | 141.22 | 141.99 | 139.71 | 141.37 | 416,942 | +0.62(+0.44%) |
Sep 20, 2016 | 140.48 | 141.53 | 140.37 | 140.75 | 301,839 | +0.40(+0.28%) |
Sep 19, 2016 | 139.82 | 141.13 | 139.57 | 140.35 | 595,142 | +1.37(+0.99%) |
Sep 16, 2016 | 140.41 | 140.57 | 138.77 | 138.98 | 1,031,409 | -1.63(-1.16%) |
Sep 15, 2016 | 138.92 | 140.87 | 138.48 | 140.61 | 587,976 | +1.38(+0.99%) |
Sep 14, 2016 | 139.07 | 139.68 | 137.98 | 139.23 | 525,341 | +0.59(+0.43%) |
Sep 13, 2016 | 138.83 | 140.15 | 138.18 | 138.64 | 567,101 | -0.16(-0.11%) |
Sep 12, 2016 | 134.15 | 138.89 | 133.98 | 138.80 | 612,033 | +3.77(+2.79%) |
Sep 09, 2016 | 137.15 | 137.22 | 134.58 | 135.03 | 565,591 | -2.87(-2.08%) |
Sep 08, 2016 | 138.99 | 139.13 | 137.64 | 137.90 | 369,897 | -1.15(-0.82%) |
Sep 07, 2016 | 139.05 | 139.25 | 138.19 | 139.04 | 354,252 | +0.28(+0.20%) |
Sep 06, 2016 | 139.66 | 139.66 | 137.94 | 138.77 | 568,942 | -0.76(-0.54%) |
Sep 02, 2016 | 138.09 | 139.53 | 139.53 | 139.53 | 414,714 | +1.84(+1.33%) |