Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 165.16 | 165.40 | 164.61 | 164.66 | 5,547,331 | +0.18(+0.11%) |
Nov 29, 2016 | 164.17 | 164.68 | 164.04 | 164.48 | 2,631,492 | +0.35(+0.22%) |
Nov 28, 2016 | 164.26 | 164.50 | 163.91 | 164.13 | 3,668,518 | -0.45(-0.27%) |
Nov 25, 2016 | 164.40 | 164.61 | 164.30 | 164.58 | 1,798,305 | +0.61(+0.37%) |
Nov 23, 2016 | 163.97 | 163.97 | 163.97 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.39 | 163.68 | 162.96 | 163.48 | 3,202,650 | +0.59(+0.36%) |
Nov 21, 2016 | 162.50 | 162.95 | 162.25 | 162.89 | 3,481,418 | +0.76(+0.47%) |
Nov 18, 2016 | 162.51 | 162.56 | 162.01 | 162.13 | 5,066,965 | -0.26(-0.16%) |
Nov 17, 2016 | 162.22 | 162.43 | 161.92 | 162.40 | 4,907,431 | +0.28(+0.17%) |
Nov 16, 2016 | 161.96 | 162.30 | 161.74 | 162.12 | 4,030,175 | -0.31(-0.19%) |
Nov 15, 2016 | 161.94 | 162.44 | 161.40 | 162.43 | 4,369,950 | +0.49(+0.30%) |
Nov 14, 2016 | 162.24 | 162.48 | 161.46 | 161.94 | 5,590,226 | +0.26(+0.16%) |
Nov 11, 2016 | 161.24 | 161.82 | 160.78 | 161.69 | 5,832,653 | +0.29(+0.18%) |
Nov 10, 2016 | 160.28 | 161.99 | 159.87 | 161.40 | 10,186,682 | +1.86(+1.17%) |
Nov 09, 2016 | 156.08 | 160.04 | 155.92 | 159.53 | 9,735,259 | +2.21(+1.41%) |
Nov 08, 2016 | 156.31 | 157.89 | 156.15 | 157.32 | 4,001,279 | +0.88(+0.56%) |
Nov 07, 2016 | 155.42 | 156.52 | 155.32 | 156.44 | 3,957,980 | +3.13(+2.04%) |
Nov 04, 2016 | 153.66 | 154.14 | 153.26 | 153.31 | 5,056,006 | -0.34(-0.22%) |
Nov 03, 2016 | 154.16 | 154.33 | 153.43 | 153.66 | 2,292,699 | -0.21(-0.13%) |
Nov 02, 2016 | 154.13 | 154.60 | 153.61 | 153.86 | 4,131,757 | -0.66(-0.43%) |
Nov 01, 2016 | 155.72 | 155.72 | 153.68 | 154.52 | 4,222,224 | -0.90(-0.58%) |
Oct 31, 2016 | 155.78 | 155.88 | 155.32 | 155.42 | 1,649,528 | -0.16(-0.10%) |
Oct 28, 2016 | 155.98 | 156.41 | 155.00 | 155.59 | 4,343,880 | -0.15(-0.09%) |
Oct 27, 2016 | 156.39 | 156.44 | 155.48 | 155.73 | 2,354,035 | -0.21(-0.13%) |
Oct 26, 2016 | 154.94 | 156.24 | 154.72 | 155.94 | 6,265,200 | +0.25(+0.16%) |
Oct 25, 2016 | 155.98 | 156.28 | 155.49 | 155.69 | 3,906,142 | -0.41(-0.26%) |
Oct 24, 2016 | 156.44 | 156.56 | 155.84 | 156.10 | 2,219,645 | +0.63(+0.41%) |
Oct 21, 2016 | 154.94 | 155.66 | 154.63 | 155.47 | 6,536,456 | -0.12(-0.08%) |
Oct 20, 2016 | 155.74 | 156.37 | 155.31 | 155.59 | 2,753,252 | -0.39(-0.25%) |
Oct 19, 2016 | 155.85 | 156.33 | 155.61 | 155.98 | 1,754,064 | +0.54(+0.35%) |
Oct 18, 2016 | 155.93 | 156.07 | 155.23 | 155.44 | 2,007,757 | +0.56(+0.36%) |
Oct 17, 2016 | 155.27 | 155.56 | 154.65 | 154.88 | 2,101,217 | -0.49(-0.31%) |
Oct 14, 2016 | 155.98 | 156.38 | 155.30 | 155.37 | 3,148,199 | +0.39(+0.25%) |
Oct 13, 2016 | 154.38 | 155.31 | 153.78 | 154.99 | 4,036,958 | -0.45(-0.29%) |
Oct 12, 2016 | 155.12 | 155.81 | 154.83 | 155.44 | 2,236,873 | +0.15(+0.09%) |
Oct 11, 2016 | 156.72 | 156.74 | 154.65 | 155.30 | 4,608,644 | -1.65(-1.05%) |
Oct 10, 2016 | 156.17 | 157.57 | 156.87 | 156.94 | 2,192,460 | +0.77(+0.49%) |
Oct 07, 2016 | 156.67 | 156.83 | 155.40 | 156.17 | 2,949,372 | -0.26(-0.16%) |
Oct 06, 2016 | 156.27 | 156.62 | 155.53 | 156.43 | 2,761,065 | -0.12(-0.08%) |
Oct 05, 2016 | 156.12 | 156.85 | 156.08 | 156.55 | 2,120,726 | +1.01(+0.65%) |
Oct 04, 2016 | 156.51 | 156.78 | 155.07 | 155.54 | 3,279,490 | -0.72(-0.46%) |
Oct 03, 2016 | 156.25 | 156.47 | 155.79 | 156.26 | 2,319,252 | -0.39(-0.25%) |
Sep 30, 2016 | 156.09 | 157.21 | 155.96 | 156.65 | 5,074,180 | +1.34(+0.86%) |
Sep 29, 2016 | 156.68 | 157.20 | 154.82 | 155.31 | 3,937,914 | -1.61(-1.03%) |
Sep 28, 2016 | 156.29 | 157.03 | 155.57 | 156.92 | 7,246,729 | +0.94(+0.60%) |
Sep 27, 2016 | 154.76 | 156.10 | 154.47 | 155.98 | 4,332,503 | +1.07(+0.69%) |
Sep 26, 2016 | 155.56 | 155.60 | 154.76 | 154.91 | 3,080,071 | -1.43(-0.92%) |
Sep 23, 2016 | 157.19 | 157.28 | 156.23 | 156.34 | 2,032,004 | -1.06(-0.68%) |
Sep 22, 2016 | 157.40 | 157.92 | 157.11 | 157.40 | 2,711,052 | +0.86(+0.55%) |
Sep 21, 2016 | 155.69 | 156.70 | 155.09 | 156.55 | 5,246,503 | +1.38(+0.89%) |
Sep 20, 2016 | 155.82 | 156.02 | 155.15 | 155.17 | 2,331,002 | +0.06(+0.04%) |
Sep 19, 2016 | 155.88 | 156.26 | 154.84 | 155.11 | 2,636,363 | +0.01(+0.01%) |
Sep 16, 2016 | 155.55 | 155.55 | 154.64 | 155.10 | 3,318,786 | -0.80(-0.51%) |
Sep 15, 2016 | 154.28 | 156.21 | 154.16 | 155.90 | 4,659,550 | +1.57(+1.01%) |
Sep 14, 2016 | 154.69 | 155.46 | 153.98 | 154.34 | 3,495,140 | -0.32(-0.20%) |
Sep 13, 2016 | 155.73 | 155.95 | 154.29 | 154.65 | 8,741,397 | -2.14(-1.36%) |
Sep 12, 2016 | 154.04 | 157.08 | 153.91 | 156.79 | 8,249,129 | +2.04(+1.32%) |
Sep 09, 2016 | 157.02 | 157.18 | 154.75 | 154.75 | 9,636,276 | -3.34(-2.12%) |
Sep 08, 2016 | 157.97 | 158.34 | 157.80 | 158.09 | 2,606,877 | -0.43(-0.27%) |
Sep 07, 2016 | 158.56 | 158.59 | 158.06 | 158.52 | 2,108,522 | +0.00(+0.00%) |
Sep 06, 2016 | 158.34 | 158.66 | 157.77 | 158.52 | 2,516,238 | +0.39(+0.25%) |
Sep 02, 2016 | 158.19 | 158.12 | 158.12 | 158.12 | 3,101,332 | +0.65(+0.41%) |