Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 135.95 | 137.90 | 134.74 | 137.50 | 42,887 | +2.15(+1.59%) |
Nov 29, 2016 | 133.66 | 138.10 | 133.19 | 135.34 | 47,815 | +1.82(+1.36%) |
Nov 28, 2016 | 132.31 | 134.47 | 131.78 | 133.53 | 48,993 | +0.54(+0.41%) |
Nov 25, 2016 | 133.19 | 133.66 | 132.45 | 132.99 | 6,489 | +0.13(+0.10%) |
Nov 23, 2016 | 132.85 | 132.85 | 132.85 | 0 | +1.41(+1.08%) | |
Nov 22, 2016 | 132.85 | 133.93 | 130.83 | 131.44 | 25,393 | -1.35(-1.01%) |
Nov 21, 2016 | 130.90 | 132.85 | 129.41 | 132.78 | 38,189 | +2.83(+2.17%) |
Nov 18, 2016 | 128.41 | 131.03 | 127.33 | 129.96 | 23,853 | +2.15(+1.69%) |
Nov 17, 2016 | 128.34 | 130.23 | 126.19 | 127.81 | 38,945 | -1.28(-0.99%) |
Nov 16, 2016 | 127.87 | 131.37 | 126.80 | 129.08 | 30,964 | -0.07(-0.05%) |
Nov 15, 2016 | 129.42 | 129.42 | 126.93 | 129.15 | 25,293 | -0.07(-0.05%) |
Nov 14, 2016 | 125.31 | 129.56 | 121.01 | 129.22 | 57,793 | +2.42(+1.91%) |
Nov 11, 2016 | 125.52 | 128.14 | 124.71 | 126.80 | 44,260 | +1.35(+1.07%) |
Nov 10, 2016 | 124.51 | 127.40 | 122.69 | 125.45 | 48,245 | +2.83(+2.30%) |
Nov 09, 2016 | 116.16 | 122.96 | 115.42 | 122.62 | 73,515 | +6.12(+5.26%) |
Nov 08, 2016 | 117.24 | 117.64 | 114.88 | 116.50 | 36,141 | -1.35(-1.14%) |
Nov 07, 2016 | 112.33 | 119.19 | 109.16 | 117.84 | 81,975 | +7.00(+6.31%) |
Nov 04, 2016 | 105.60 | 113.33 | 105.60 | 110.84 | 60,458 | +4.98(+4.70%) |
Nov 03, 2016 | 114.41 | 115.15 | 105.66 | 105.86 | 93,653 | -12.72(-10.73%) |
Nov 02, 2016 | 120.81 | 122.15 | 118.52 | 118.58 | 41,662 | -2.69(-2.22%) |
Nov 01, 2016 | 123.03 | 123.30 | 120.87 | 121.28 | 25,929 | -2.09(-1.69%) |
Oct 31, 2016 | 124.24 | 124.24 | 121.81 | 123.36 | 23,281 | -1.21(-0.97%) |
Oct 28, 2016 | 124.37 | 127.37 | 123.36 | 124.58 | 19,938 | -0.20(-0.16%) |
Oct 27, 2016 | 124.58 | 125.79 | 122.02 | 124.78 | 17,688 | +0.20(+0.16%) |
Oct 26, 2016 | 124.98 | 125.45 | 123.50 | 124.58 | 17,552 | -0.54(-0.43%) |
Oct 25, 2016 | 127.00 | 127.27 | 124.58 | 125.11 | 12,655 | -2.15(-1.69%) |
Oct 24, 2016 | 126.93 | 128.61 | 124.64 | 127.27 | 15,128 | +1.68(+1.34%) |
Oct 21, 2016 | 125.52 | 126.36 | 124.58 | 125.58 | 17,509 | -0.67(-0.53%) |
Oct 20, 2016 | 126.46 | 127.20 | 125.25 | 126.26 | 22,762 | -0.54(-0.42%) |
Oct 19, 2016 | 126.39 | 128.48 | 125.25 | 126.80 | 21,985 | +0.27(+0.21%) |
Oct 18, 2016 | 127.06 | 128.14 | 126.32 | 126.53 | 16,777 | +0.40(+0.32%) |
Oct 17, 2016 | 129.15 | 129.56 | 125.18 | 126.12 | 37,823 | -2.83(-2.19%) |
Oct 14, 2016 | 125.99 | 129.96 | 125.79 | 128.95 | 25,451 | +2.96(+2.35%) |
Oct 13, 2016 | 128.68 | 128.68 | 125.79 | 125.99 | 23,340 | -3.16(-2.45%) |
Oct 12, 2016 | 128.75 | 130.36 | 128.14 | 129.15 | 13,756 | -0.07(-0.05%) |
Oct 11, 2016 | 131.31 | 132.15 | 128.21 | 129.22 | 22,607 | -3.03(-2.29%) |
Oct 10, 2016 | 130.97 | 133.19 | 130.97 | 132.25 | 15,275 | +1.48(+1.13%) |
Oct 07, 2016 | 132.65 | 132.75 | 130.16 | 130.77 | 34,179 | -1.21(-0.92%) |
Oct 06, 2016 | 131.91 | 133.05 | 130.87 | 131.98 | 13,353 | -0.60(-0.46%) |
Oct 05, 2016 | 131.37 | 133.93 | 130.90 | 132.58 | 21,779 | +1.95(+1.49%) |
Oct 04, 2016 | 131.91 | 133.38 | 130.63 | 130.63 | 23,939 | -1.35(-1.02%) |
Oct 03, 2016 | 126.80 | 132.11 | 126.80 | 131.98 | 37,287 | +4.17(+3.27%) |
Sep 30, 2016 | 128.54 | 129.96 | 126.73 | 127.81 | 41,489 | -0.61(-0.47%) |
Sep 29, 2016 | 129.42 | 129.89 | 128.07 | 128.41 | 29,793 | -1.68(-1.29%) |
Sep 28, 2016 | 128.81 | 130.77 | 128.81 | 130.09 | 30,686 | +1.14(+0.89%) |
Sep 27, 2016 | 127.74 | 129.42 | 127.13 | 128.95 | 22,211 | +0.88(+0.68%) |
Sep 26, 2016 | 131.64 | 132.31 | 128.01 | 128.07 | 36,954 | -3.57(-2.71%) |
Sep 23, 2016 | 130.23 | 132.25 | 129.49 | 131.64 | 26,874 | +0.67(+0.51%) |
Sep 22, 2016 | 129.82 | 131.54 | 129.82 | 130.97 | 25,601 | +1.45(+1.12%) |
Sep 21, 2016 | 128.14 | 129.97 | 128.01 | 129.52 | 24,935 | +1.98(+1.56%) |
Sep 20, 2016 | 127.13 | 128.14 | 125.65 | 127.54 | 32,437 | +1.08(+0.85%) |
Sep 19, 2016 | 125.99 | 127.20 | 125.31 | 126.46 | 24,807 | +1.41(+1.13%) |
Sep 16, 2016 | 125.11 | 127.54 | 124.13 | 125.05 | 40,212 | +0.20(+0.16%) |
Sep 15, 2016 | 124.17 | 125.79 | 122.89 | 124.84 | 29,767 | +0.94(+0.76%) |
Sep 14, 2016 | 123.36 | 127.40 | 122.83 | 123.90 | 74,886 | +0.27(+0.22%) |
Sep 13, 2016 | 126.32 | 127.00 | 122.96 | 123.63 | 41,951 | -2.49(-1.97%) |
Sep 12, 2016 | 126.66 | 127.40 | 124.44 | 126.12 | 45,109 | -1.21(-0.95%) |
Sep 09, 2016 | 130.77 | 132.18 | 127.33 | 127.33 | 37,194 | -3.03(-2.32%) |
Sep 08, 2016 | 131.24 | 133.17 | 130.30 | 130.36 | 52,825 | -0.61(-0.46%) |
Sep 07, 2016 | 132.58 | 133.59 | 130.36 | 130.97 | 48,694 | -1.65(-1.24%) |
Sep 06, 2016 | 133.82 | 135.70 | 132.42 | 132.62 | 68,347 | -1.54(-1.15%) |
Sep 02, 2016 | 134.23 | 134.16 | 134.16 | 134.16 | 60,017 | -0.20(-0.15%) |