Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.51 | 120.66 | 119.22 | 119.32 | 35,617,700 | -0.59(-0.49%) |
Nov 29, 2016 | 120.14 | 120.66 | 119.76 | 119.91 | 30,873,226 | -0.06(-0.05%) |
Nov 28, 2016 | 121.46 | 121.48 | 119.81 | 119.97 | 35,846,232 | -1.58(-1.30%) |
Nov 25, 2016 | 121.24 | 121.58 | 121.07 | 121.55 | 14,751,018 | +0.40(+0.33%) |
Nov 23, 2016 | 121.15 | 121.15 | 121.15 | 0 | +0.75(+0.63%) | |
Nov 22, 2016 | 119.80 | 120.49 | 119.37 | 120.40 | 43,724,096 | +1.09(+0.91%) |
Nov 21, 2016 | 119.05 | 119.67 | 118.41 | 119.31 | 35,614,840 | +0.55(+0.47%) |
Nov 18, 2016 | 118.48 | 118.85 | 118.13 | 118.76 | 45,643,340 | +0.63(+0.53%) |
Nov 17, 2016 | 117.81 | 118.61 | 117.63 | 118.13 | 46,957,080 | +0.69(+0.59%) |
Nov 16, 2016 | 117.18 | 117.86 | 116.98 | 117.44 | 46,674,648 | -0.01(-0.01%) |
Nov 15, 2016 | 116.82 | 117.76 | 116.32 | 117.45 | 42,657,448 | +0.36(+0.31%) |
Nov 14, 2016 | 116.91 | 118.09 | 116.40 | 117.09 | 89,976,320 | +1.62(+1.40%) |
Nov 11, 2016 | 113.35 | 115.79 | 112.92 | 115.47 | 105,462,128 | +2.59(+2.30%) |
Nov 10, 2016 | 112.66 | 113.69 | 111.17 | 112.87 | 92,029,560 | +1.78(+1.60%) |
Nov 09, 2016 | 107.05 | 111.36 | 107.03 | 111.10 | 85,384,200 | +3.32(+3.08%) |
Nov 08, 2016 | 107.25 | 108.30 | 106.72 | 107.78 | 28,857,350 | +0.28(+0.26%) |
Nov 07, 2016 | 106.98 | 107.72 | 106.72 | 107.50 | 34,866,408 | +2.56(+2.44%) |
Nov 04, 2016 | 104.53 | 105.98 | 104.30 | 104.93 | 38,867,140 | +0.67(+0.64%) |
Nov 03, 2016 | 105.09 | 105.38 | 104.15 | 104.26 | 25,056,824 | -0.51(-0.48%) |
Nov 02, 2016 | 105.95 | 106.07 | 104.61 | 104.77 | 32,916,504 | -1.35(-1.27%) |
Nov 01, 2016 | 107.58 | 107.61 | 105.42 | 106.12 | 37,661,692 | -1.32(-1.22%) |
Oct 31, 2016 | 107.14 | 107.56 | 106.80 | 107.43 | 22,404,070 | +0.43(+0.40%) |
Oct 28, 2016 | 107.26 | 107.91 | 106.75 | 107.01 | 39,127,924 | -0.30(-0.28%) |
Oct 27, 2016 | 108.90 | 108.92 | 107.06 | 107.31 | 32,566,308 | -1.24(-1.14%) |
Oct 26, 2016 | 108.89 | 109.69 | 108.30 | 108.55 | 27,546,446 | -1.09(-0.99%) |
Oct 25, 2016 | 110.43 | 110.60 | 109.34 | 109.64 | 18,155,384 | -0.83(-0.75%) |
Oct 24, 2016 | 110.64 | 111.16 | 110.11 | 110.46 | 17,010,116 | +0.70(+0.64%) |
Oct 21, 2016 | 109.03 | 110.03 | 108.88 | 109.76 | 23,266,616 | -0.05(-0.05%) |
Oct 20, 2016 | 109.83 | 110.61 | 109.17 | 109.82 | 22,595,816 | -0.33(-0.30%) |
Oct 19, 2016 | 109.85 | 110.56 | 109.25 | 110.14 | 20,379,952 | +0.46(+0.42%) |
Oct 18, 2016 | 110.17 | 110.22 | 109.39 | 109.68 | 21,130,050 | +0.62(+0.57%) |
Oct 17, 2016 | 109.32 | 109.56 | 108.94 | 109.06 | 18,875,082 | -0.13(-0.12%) |
Oct 14, 2016 | 110.03 | 110.46 | 109.16 | 109.18 | 27,084,004 | -0.44(-0.41%) |
Oct 13, 2016 | 109.69 | 110.07 | 108.90 | 109.63 | 29,009,794 | -0.92(-0.83%) |
Oct 12, 2016 | 110.69 | 111.16 | 110.18 | 110.54 | 22,291,910 | -0.09(-0.08%) |
Oct 11, 2016 | 112.47 | 112.52 | 110.01 | 110.63 | 35,219,668 | -2.06(-1.83%) |
Oct 10, 2016 | 111.36 | 113.09 | 112.02 | 112.69 | 23,692,812 | +1.33(+1.20%) |
Oct 07, 2016 | 112.46 | 112.71 | 110.81 | 111.36 | 31,692,556 | -0.90(-0.80%) |
Oct 06, 2016 | 112.19 | 112.43 | 111.35 | 112.26 | 20,882,076 | -0.12(-0.11%) |
Oct 05, 2016 | 112.14 | 113.04 | 112.10 | 112.37 | 26,818,884 | +0.67(+0.60%) |
Oct 04, 2016 | 112.44 | 112.70 | 111.19 | 111.70 | 28,741,386 | -0.55(-0.49%) |
Oct 03, 2016 | 112.27 | 112.50 | 111.63 | 112.26 | 20,584,084 | -0.35(-0.31%) |
Sep 30, 2016 | 111.89 | 113.13 | 111.39 | 112.61 | 33,738,560 | +1.22(+1.10%) |
Sep 29, 2016 | 112.98 | 113.00 | 111.24 | 111.39 | 29,093,020 | -1.65(-1.46%) |
Sep 28, 2016 | 112.37 | 113.11 | 111.58 | 113.04 | 21,180,188 | +0.86(+0.77%) |
Sep 27, 2016 | 111.67 | 112.31 | 111.34 | 112.17 | 16,840,284 | +0.45(+0.41%) |
Sep 26, 2016 | 112.24 | 112.57 | 111.60 | 111.72 | 22,089,058 | -1.12(-0.99%) |
Sep 23, 2016 | 113.52 | 113.81 | 112.84 | 112.84 | 28,888,150 | -0.80(-0.71%) |
Sep 22, 2016 | 112.77 | 113.74 | 112.71 | 113.65 | 40,136,512 | +1.61(+1.44%) |
Sep 21, 2016 | 110.83 | 112.08 | 110.39 | 112.04 | 34,048,204 | +1.60(+1.45%) |
Sep 20, 2016 | 111.39 | 111.41 | 110.44 | 110.44 | 18,667,994 | -0.47(-0.42%) |
Sep 19, 2016 | 110.59 | 111.70 | 110.29 | 110.91 | 25,220,968 | +0.73(+0.67%) |
Sep 16, 2016 | 110.34 | 110.27 | 109.48 | 110.17 | 35,328,224 | -0.16(-0.15%) |
Sep 15, 2016 | 109.11 | 110.47 | 108.95 | 110.34 | 33,238,462 | +1.30(+1.19%) |
Sep 14, 2016 | 109.19 | 109.82 | 108.75 | 109.03 | 33,785,128 | +0.02(+0.02%) |
Sep 13, 2016 | 110.36 | 110.45 | 108.39 | 109.02 | 52,576,088 | -2.13(-1.92%) |
Sep 12, 2016 | 109.12 | 111.18 | 109.02 | 111.15 | 36,949,060 | +1.53(+1.39%) |
Sep 09, 2016 | 112.27 | 112.30 | 109.59 | 109.62 | 59,991,832 | -3.53(-3.12%) |
Sep 08, 2016 | 113.29 | 113.38 | 112.81 | 113.16 | 17,990,620 | -0.23(-0.20%) |
Sep 07, 2016 | 112.62 | 113.41 | 112.54 | 113.38 | 19,719,526 | +0.71(+0.63%) |
Sep 06, 2016 | 112.94 | 112.99 | 112.08 | 112.68 | 15,164,620 | +0.11(+0.10%) |
Sep 02, 2016 | 112.12 | 112.57 | 112.57 | 112.57 | 25,531,608 | +1.08(+0.97%) |