Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 184.82 | 189.60 | 184.62 | 188.33 | 7,585,798 | +6.47(+3.56%) |
Nov 29, 2016 | 180.34 | 182.86 | 180.28 | 181.86 | 2,992,659 | +1.76(+0.98%) |
Nov 28, 2016 | 179.80 | 181.30 | 179.45 | 180.10 | 3,823,118 | -0.88(-0.49%) |
Nov 25, 2016 | 180.96 | 182.15 | 180.65 | 180.98 | 2,305,559 | -0.80(-0.44%) |
Nov 23, 2016 | 181.77 | 181.77 | 181.77 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.96 | 181.47 | 179.70 | 180.75 | 3,440,463 | +0.03(+0.01%) |
Nov 21, 2016 | 181.05 | 181.24 | 179.09 | 180.72 | 3,340,688 | +0.62(+0.35%) |
Nov 18, 2016 | 179.69 | 181.57 | 179.56 | 180.10 | 4,996,838 | +0.62(+0.34%) |
Nov 17, 2016 | 176.59 | 179.53 | 176.09 | 179.48 | 4,168,291 | +2.89(+1.63%) |
Nov 16, 2016 | 177.53 | 178.15 | 175.37 | 176.59 | 6,156,931 | -4.22(-2.33%) |
Nov 15, 2016 | 176.85 | 180.82 | 175.66 | 180.81 | 5,715,288 | +1.72(+0.96%) |
Nov 14, 2016 | 174.79 | 181.29 | 174.79 | 179.09 | 9,632,184 | +4.49(+2.57%) |
Nov 11, 2016 | 169.74 | 175.52 | 169.74 | 174.61 | 7,346,850 | +2.63(+1.53%) |
Nov 10, 2016 | 166.55 | 175.23 | 166.10 | 171.98 | 13,247,724 | +7.05(+4.28%) |
Nov 09, 2016 | 158.39 | 165.70 | 157.06 | 164.93 | 9,137,331 | +9.17(+5.89%) |
Nov 08, 2016 | 154.21 | 156.41 | 152.79 | 155.75 | 3,090,385 | +0.38(+0.24%) |
Nov 07, 2016 | 153.25 | 155.40 | 153.25 | 155.38 | 3,899,197 | +4.76(+3.16%) |
Nov 04, 2016 | 150.97 | 151.83 | 149.60 | 150.62 | 2,156,648 | -0.25(-0.16%) |
Nov 03, 2016 | 151.35 | 152.37 | 150.87 | 150.87 | 2,304,142 | -0.32(-0.21%) |
Nov 02, 2016 | 151.60 | 151.95 | 150.75 | 151.18 | 2,458,140 | -1.27(-0.83%) |
Nov 01, 2016 | 153.25 | 153.41 | 151.21 | 152.45 | 3,387,903 | -0.15(-0.10%) |
Oct 31, 2016 | 152.12 | 152.83 | 151.74 | 152.60 | 2,135,261 | +0.94(+0.62%) |
Oct 28, 2016 | 152.84 | 152.84 | 150.22 | 151.66 | 2,385,935 | -0.52(-0.34%) |
Oct 27, 2016 | 152.56 | 153.13 | 151.18 | 152.19 | 3,529,598 | +0.58(+0.38%) |
Oct 26, 2016 | 149.65 | 152.31 | 148.91 | 151.60 | 2,959,446 | +1.30(+0.87%) |
Oct 25, 2016 | 149.87 | 150.65 | 149.52 | 150.30 | 2,830,382 | +0.37(+0.25%) |
Oct 24, 2016 | 150.26 | 150.51 | 149.27 | 149.93 | 2,269,545 | +0.38(+0.26%) |
Oct 21, 2016 | 147.98 | 149.75 | 147.70 | 149.55 | 2,341,115 | +0.14(+0.09%) |
Oct 20, 2016 | 148.97 | 150.51 | 148.80 | 149.41 | 2,886,254 | +0.00(+0.00%) |
Oct 19, 2016 | 148.44 | 150.41 | 148.27 | 149.41 | 4,293,564 | +1.61(+1.09%) |
Oct 18, 2016 | 147.27 | 148.52 | 146.49 | 147.80 | 5,235,452 | +3.11(+2.15%) |
Oct 17, 2016 | 145.98 | 146.64 | 144.22 | 144.69 | 3,573,018 | -1.30(-0.89%) |
Oct 14, 2016 | 146.92 | 148.07 | 144.79 | 146.00 | 6,169,689 | +2.65(+1.85%) |
Oct 13, 2016 | 143.50 | 143.52 | 141.71 | 143.34 | 3,169,106 | -1.61(-1.11%) |
Oct 12, 2016 | 144.73 | 145.54 | 144.09 | 144.95 | 2,808,767 | +0.22(+0.15%) |
Oct 11, 2016 | 145.41 | 146.22 | 143.76 | 144.73 | 3,130,132 | -1.71(-1.17%) |
Oct 10, 2016 | 146.00 | 147.05 | 145.63 | 146.44 | 2,957,345 | +1.04(+0.71%) |
Oct 07, 2016 | 143.41 | 145.52 | 142.33 | 145.40 | 3,959,762 | +2.29(+1.60%) |
Oct 06, 2016 | 143.13 | 143.23 | 141.12 | 143.11 | 3,338,361 | +0.64(+0.45%) |
Oct 05, 2016 | 139.83 | 142.61 | 139.56 | 142.47 | 2,976,283 | +3.54(+2.55%) |
Oct 04, 2016 | 138.05 | 140.54 | 138.04 | 138.93 | 2,884,475 | +1.03(+0.74%) |
Oct 03, 2016 | 137.42 | 138.46 | 137.20 | 137.90 | 2,852,904 | -0.17(-0.12%) |
Sep 30, 2016 | 136.94 | 139.05 | 135.10 | 138.07 | 5,247,994 | +1.99(+1.46%) |
Sep 29, 2016 | 139.88 | 140.38 | 135.08 | 136.09 | 4,357,893 | -3.85(-2.75%) |
Sep 28, 2016 | 139.85 | 140.23 | 138.43 | 139.94 | 1,952,565 | +0.48(+0.34%) |
Sep 27, 2016 | 137.60 | 139.94 | 136.83 | 139.46 | 3,039,554 | +1.21(+0.87%) |
Sep 26, 2016 | 140.27 | 140.39 | 137.84 | 138.25 | 3,237,890 | -3.12(-2.21%) |
Sep 23, 2016 | 143.62 | 143.92 | 141.31 | 141.38 | 3,995,898 | -2.47(-1.72%) |
Sep 22, 2016 | 144.22 | 144.98 | 143.58 | 143.85 | 2,882,200 | +0.85(+0.59%) |
Sep 21, 2016 | 143.34 | 144.08 | 142.06 | 143.01 | 2,725,600 | +0.48(+0.34%) |
Sep 20, 2016 | 143.56 | 144.08 | 142.46 | 142.53 | 1,790,710 | +0.22(+0.16%) |
Sep 19, 2016 | 143.27 | 144.10 | 141.85 | 142.31 | 2,371,881 | +0.18(+0.13%) |
Sep 16, 2016 | 143.71 | 143.88 | 141.79 | 142.12 | 5,296,738 | -1.78(-1.24%) |
Sep 15, 2016 | 141.94 | 144.49 | 141.92 | 143.91 | 1,946,019 | +1.64(+1.16%) |
Sep 14, 2016 | 142.98 | 143.72 | 141.77 | 142.26 | 2,330,953 | -0.72(-0.50%) |
Sep 13, 2016 | 144.30 | 145.52 | 142.45 | 142.98 | 3,256,588 | -3.48(-2.37%) |
Sep 12, 2016 | 142.99 | 146.98 | 142.33 | 146.46 | 3,092,687 | +2.13(+1.48%) |
Sep 09, 2016 | 146.26 | 147.62 | 144.27 | 144.32 | 3,984,881 | -2.65(-1.80%) |
Sep 08, 2016 | 144.99 | 147.16 | 144.44 | 146.97 | 3,540,900 | +1.70(+1.17%) |
Sep 07, 2016 | 144.44 | 145.73 | 144.39 | 145.27 | 1,850,497 | +0.29(+0.20%) |
Sep 06, 2016 | 144.45 | 145.37 | 143.38 | 144.98 | 2,376,792 | +0.13(+0.09%) |
Sep 02, 2016 | 144.28 | 144.85 | 144.85 | 144.85 | 2,041,058 | +0.57(+0.40%) |