Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 164.33 | 164.57 | 163.79 | 163.84 | 5,575,216 | +0.18(+0.11%) |
Nov 29, 2016 | 163.35 | 163.86 | 163.22 | 163.66 | 2,644,720 | +0.35(+0.21%) |
Nov 28, 2016 | 163.44 | 163.68 | 163.09 | 163.31 | 3,686,959 | -0.44(-0.27%) |
Nov 25, 2016 | 163.57 | 163.79 | 163.48 | 163.75 | 1,807,345 | +0.61(+0.37%) |
Nov 23, 2016 | 163.15 | 163.15 | 163.15 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 162.57 | 162.86 | 162.14 | 162.66 | 3,218,749 | +0.58(+0.36%) |
Nov 21, 2016 | 161.68 | 162.14 | 161.44 | 162.08 | 3,498,918 | +0.75(+0.47%) |
Nov 18, 2016 | 161.70 | 161.75 | 161.20 | 161.32 | 5,092,436 | -0.26(-0.16%) |
Nov 17, 2016 | 161.41 | 161.61 | 161.11 | 161.59 | 4,932,099 | +0.27(+0.17%) |
Nov 16, 2016 | 161.15 | 161.48 | 160.93 | 161.31 | 4,050,433 | -0.31(-0.19%) |
Nov 15, 2016 | 161.13 | 161.63 | 160.60 | 161.62 | 4,391,916 | +0.49(+0.30%) |
Nov 14, 2016 | 161.43 | 161.66 | 160.65 | 161.13 | 5,618,326 | +0.26(+0.16%) |
Nov 11, 2016 | 160.43 | 161.01 | 159.97 | 160.88 | 5,861,971 | +0.29(+0.18%) |
Nov 10, 2016 | 159.48 | 161.18 | 159.07 | 160.59 | 10,237,886 | +1.85(+1.17%) |
Nov 09, 2016 | 155.30 | 159.24 | 155.14 | 158.74 | 9,784,194 | +2.20(+1.41%) |
Nov 08, 2016 | 155.53 | 157.10 | 155.37 | 156.53 | 4,021,392 | +0.87(+0.56%) |
Nov 07, 2016 | 154.65 | 155.74 | 154.54 | 155.66 | 3,977,875 | +3.12(+2.04%) |
Nov 04, 2016 | 152.89 | 153.37 | 152.49 | 152.55 | 5,081,420 | -0.34(-0.22%) |
Nov 03, 2016 | 153.39 | 153.55 | 152.66 | 152.89 | 2,304,223 | -0.20(-0.13%) |
Nov 02, 2016 | 153.36 | 153.83 | 152.84 | 153.09 | 4,152,525 | -0.66(-0.43%) |
Nov 01, 2016 | 154.95 | 154.95 | 152.91 | 153.75 | 4,243,447 | -0.90(-0.58%) |
Oct 31, 2016 | 155.00 | 155.10 | 154.54 | 154.65 | 1,657,820 | -0.16(-0.10%) |
Oct 28, 2016 | 155.20 | 155.63 | 154.22 | 154.81 | 4,365,715 | -0.15(-0.09%) |
Oct 27, 2016 | 155.61 | 155.65 | 154.70 | 154.95 | 2,365,868 | -0.20(-0.13%) |
Oct 26, 2016 | 154.16 | 155.46 | 153.95 | 155.16 | 6,296,693 | +0.25(+0.16%) |
Oct 25, 2016 | 155.20 | 155.50 | 154.72 | 154.91 | 3,925,777 | -0.41(-0.26%) |
Oct 24, 2016 | 155.66 | 155.78 | 155.06 | 155.32 | 2,230,802 | +0.63(+0.41%) |
Oct 21, 2016 | 154.16 | 154.89 | 153.86 | 154.69 | 6,569,312 | -0.12(-0.08%) |
Oct 20, 2016 | 154.96 | 155.59 | 154.54 | 154.81 | 2,767,086 | -0.39(-0.25%) |
Oct 19, 2016 | 155.07 | 155.55 | 154.84 | 155.20 | 1,762,878 | +0.54(+0.35%) |
Oct 18, 2016 | 155.15 | 155.29 | 154.45 | 154.66 | 2,017,845 | +0.55(+0.36%) |
Oct 17, 2016 | 154.49 | 154.78 | 153.88 | 154.11 | 2,111,775 | -0.49(-0.31%) |
Oct 14, 2016 | 155.20 | 155.59 | 154.53 | 154.60 | 3,164,018 | +0.38(+0.25%) |
Oct 13, 2016 | 153.61 | 154.54 | 153.01 | 154.21 | 4,057,243 | -0.45(-0.29%) |
Oct 12, 2016 | 154.35 | 155.03 | 154.06 | 154.66 | 2,248,113 | +0.14(+0.09%) |
Oct 11, 2016 | 155.94 | 155.96 | 153.88 | 154.52 | 4,631,801 | -1.64(-1.05%) |
Oct 10, 2016 | 155.39 | 156.78 | 156.09 | 156.16 | 2,203,477 | +0.77(+0.49%) |
Oct 07, 2016 | 155.88 | 156.05 | 154.62 | 155.39 | 2,964,192 | -0.26(-0.16%) |
Oct 06, 2016 | 155.49 | 155.83 | 154.75 | 155.65 | 2,774,938 | -0.12(-0.08%) |
Oct 05, 2016 | 155.34 | 156.07 | 155.29 | 155.76 | 2,131,382 | +1.01(+0.65%) |
Oct 04, 2016 | 155.73 | 156.00 | 154.29 | 154.76 | 3,295,968 | -0.72(-0.46%) |
Oct 03, 2016 | 155.47 | 155.69 | 155.01 | 155.47 | 2,330,906 | -0.39(-0.25%) |
Sep 30, 2016 | 155.31 | 156.43 | 155.18 | 155.87 | 5,099,676 | +1.33(+0.86%) |
Sep 29, 2016 | 155.90 | 156.41 | 154.05 | 154.54 | 3,957,701 | -1.60(-1.03%) |
Sep 28, 2016 | 155.51 | 156.25 | 154.79 | 156.14 | 7,283,142 | +0.94(+0.61%) |
Sep 27, 2016 | 153.99 | 155.32 | 153.70 | 155.20 | 4,354,273 | +1.06(+0.69%) |
Sep 26, 2016 | 154.78 | 154.82 | 153.99 | 154.14 | 3,095,547 | -1.42(-0.92%) |
Sep 23, 2016 | 156.40 | 156.50 | 155.45 | 155.56 | 2,042,215 | -1.06(-0.67%) |
Sep 22, 2016 | 156.62 | 157.13 | 156.33 | 156.62 | 2,724,674 | +0.85(+0.55%) |
Sep 21, 2016 | 154.91 | 155.92 | 154.31 | 155.76 | 5,272,866 | +1.37(+0.89%) |
Sep 20, 2016 | 155.04 | 155.24 | 154.37 | 154.39 | 2,342,715 | +0.06(+0.04%) |
Sep 19, 2016 | 155.10 | 155.47 | 154.07 | 154.33 | 2,649,610 | +0.01(+0.01%) |
Sep 16, 2016 | 154.78 | 154.78 | 153.87 | 154.32 | 3,335,462 | -0.80(-0.51%) |
Sep 15, 2016 | 153.51 | 155.43 | 153.39 | 155.12 | 4,682,956 | +1.56(+1.01%) |
Sep 14, 2016 | 153.91 | 154.68 | 153.21 | 153.56 | 3,512,697 | -0.31(-0.20%) |
Sep 13, 2016 | 154.95 | 155.17 | 153.52 | 153.88 | 8,785,307 | -2.13(-1.36%) |
Sep 12, 2016 | 153.27 | 156.30 | 153.14 | 156.01 | 8,290,567 | +2.03(+1.32%) |
Sep 09, 2016 | 156.24 | 156.39 | 153.97 | 153.97 | 9,684,682 | -3.33(-2.12%) |
Sep 08, 2016 | 157.18 | 157.55 | 157.01 | 157.30 | 2,619,972 | -0.43(-0.27%) |
Sep 07, 2016 | 157.77 | 157.79 | 157.27 | 157.73 | 2,119,114 | +0.00(+0.00%) |
Sep 06, 2016 | 157.55 | 157.87 | 156.99 | 157.73 | 2,528,878 | +0.39(+0.25%) |
Sep 02, 2016 | 157.40 | 157.33 | 157.33 | 157.33 | 3,116,911 | +0.65(+0.41%) |