Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 119.06 | 119.13 | 117.46 | 117.50 | 29,474,060 | -1.44(-1.21%) |
Nov 29, 2016 | 118.63 | 119.51 | 118.30 | 118.94 | 18,543,308 | +0.41(+0.35%) |
Nov 28, 2016 | 118.64 | 119.08 | 118.41 | 118.53 | 13,449,123 | -0.27(-0.23%) |
Nov 25, 2016 | 118.56 | 118.85 | 118.42 | 118.80 | 7,162,785 | +0.38(+0.32%) |
Nov 23, 2016 | 118.42 | 118.42 | 118.42 | 0 | -0.48(-0.40%) | |
Nov 22, 2016 | 118.97 | 119.19 | 118.61 | 118.90 | 18,803,020 | +0.36(+0.30%) |
Nov 21, 2016 | 117.60 | 118.65 | 117.57 | 118.54 | 20,222,246 | +1.22(+1.04%) |
Nov 18, 2016 | 117.83 | 118.10 | 117.21 | 117.32 | 16,428,659 | -0.44(-0.37%) |
Nov 17, 2016 | 116.86 | 117.78 | 116.61 | 117.76 | 20,567,584 | +0.85(+0.73%) |
Nov 16, 2016 | 115.70 | 116.99 | 115.67 | 116.91 | 16,520,990 | +0.69(+0.59%) |
Nov 15, 2016 | 115.47 | 116.62 | 115.33 | 116.22 | 31,757,128 | +1.59(+1.39%) |
Nov 14, 2016 | 115.84 | 115.94 | 114.03 | 114.63 | 35,853,968 | -1.17(-1.01%) |
Nov 11, 2016 | 115.21 | 116.05 | 114.84 | 115.80 | 41,115,168 | +0.05(+0.04%) |
Nov 10, 2016 | 118.14 | 118.38 | 114.97 | 115.75 | 72,781,464 | -1.90(-1.61%) |
Nov 09, 2016 | 115.71 | 117.84 | 115.60 | 117.65 | 70,164,240 | +0.54(+0.46%) |
Nov 08, 2016 | 116.21 | 117.64 | 115.96 | 117.11 | 20,633,904 | +0.76(+0.65%) |
Nov 07, 2016 | 115.45 | 116.47 | 115.30 | 116.35 | 26,554,972 | +2.70(+2.38%) |
Nov 04, 2016 | 113.72 | 114.54 | 113.45 | 113.65 | 26,997,454 | -0.40(-0.35%) |
Nov 03, 2016 | 115.02 | 115.35 | 113.92 | 114.05 | 36,201,240 | -1.13(-0.98%) |
Nov 02, 2016 | 116.05 | 116.30 | 114.89 | 115.18 | 26,945,948 | -0.93(-0.80%) |
Nov 01, 2016 | 117.19 | 117.21 | 115.11 | 116.11 | 23,484,048 | -0.88(-0.75%) |
Oct 31, 2016 | 117.53 | 117.53 | 116.93 | 116.99 | 18,735,036 | -0.11(-0.09%) |
Oct 28, 2016 | 117.47 | 118.11 | 116.74 | 117.10 | 35,369,256 | -0.74(-0.63%) |
Oct 27, 2016 | 118.90 | 118.99 | 117.67 | 117.84 | 19,081,268 | -0.54(-0.46%) |
Oct 26, 2016 | 118.41 | 119.03 | 118.03 | 118.38 | 20,462,952 | -0.81(-0.68%) |
Oct 25, 2016 | 119.62 | 119.66 | 119.01 | 119.19 | 20,325,154 | -0.38(-0.32%) |
Oct 24, 2016 | 118.93 | 119.65 | 118.89 | 119.57 | 19,139,636 | +1.42(+1.20%) |
Oct 21, 2016 | 117.80 | 118.22 | 117.41 | 118.15 | 15,707,804 | +0.44(+0.37%) |
Oct 20, 2016 | 117.68 | 117.97 | 117.03 | 117.71 | 18,125,912 | -0.14(-0.12%) |
Oct 19, 2016 | 117.77 | 118.02 | 117.64 | 117.85 | 13,699,622 | -0.01(-0.01%) |
Oct 18, 2016 | 118.18 | 118.41 | 117.80 | 117.86 | 19,275,040 | +1.04(+0.89%) |
Oct 17, 2016 | 117.10 | 117.30 | 116.67 | 116.82 | 14,170,915 | -0.32(-0.27%) |
Oct 14, 2016 | 117.58 | 118.05 | 117.07 | 117.14 | 21,313,320 | +0.14(+0.12%) |
Oct 13, 2016 | 116.64 | 117.32 | 115.94 | 117.00 | 22,816,614 | -0.42(-0.36%) |
Oct 12, 2016 | 117.58 | 117.82 | 117.06 | 117.42 | 14,252,716 | -0.10(-0.09%) |
Oct 11, 2016 | 119.10 | 119.13 | 117.00 | 117.52 | 27,763,852 | -1.70(-1.43%) |
Oct 10, 2016 | 119.06 | 119.48 | 119.03 | 119.22 | 19,685,956 | +0.75(+0.63%) |
Oct 07, 2016 | 118.86 | 119.00 | 117.89 | 118.47 | 19,984,158 | -0.26(-0.22%) |
Oct 06, 2016 | 118.63 | 118.98 | 118.15 | 118.73 | 11,954,356 | -0.06(-0.05%) |
Oct 05, 2016 | 118.70 | 119.17 | 118.67 | 118.79 | 14,468,041 | +0.42(+0.35%) |
Oct 04, 2016 | 118.86 | 119.16 | 117.92 | 118.37 | 21,236,042 | -0.18(-0.15%) |
Oct 03, 2016 | 118.53 | 118.70 | 118.09 | 118.55 | 19,171,824 | -0.17(-0.14%) |
Sep 30, 2016 | 118.14 | 119.07 | 118.03 | 118.72 | 25,046,376 | +0.88(+0.75%) |
Sep 29, 2016 | 118.51 | 118.72 | 117.33 | 117.84 | 26,924,058 | -0.86(-0.72%) |
Sep 28, 2016 | 118.62 | 118.77 | 118.09 | 118.70 | 14,741,579 | +0.20(+0.17%) |
Sep 27, 2016 | 117.31 | 118.56 | 117.15 | 118.50 | 18,668,188 | +1.16(+0.99%) |
Sep 26, 2016 | 117.66 | 117.80 | 117.17 | 117.34 | 16,399,546 | -0.99(-0.84%) |
Sep 23, 2016 | 118.92 | 118.93 | 118.16 | 118.33 | 22,213,394 | -0.76(-0.64%) |
Sep 22, 2016 | 118.85 | 119.22 | 118.72 | 119.09 | 22,587,850 | +0.94(+0.80%) |
Sep 21, 2016 | 117.48 | 118.32 | 116.81 | 118.15 | 31,532,972 | +1.15(+0.98%) |
Sep 20, 2016 | 117.19 | 117.48 | 116.80 | 117.00 | 18,075,958 | +0.22(+0.19%) |
Sep 19, 2016 | 117.57 | 117.95 | 116.55 | 116.78 | 16,220,782 | -0.51(-0.43%) |
Sep 16, 2016 | 117.22 | 117.41 | 116.71 | 117.29 | 27,596,528 | -0.35(-0.30%) |
Sep 15, 2016 | 115.89 | 117.81 | 115.86 | 117.64 | 39,447,208 | +1.80(+1.55%) |
Sep 14, 2016 | 115.43 | 116.47 | 115.39 | 115.84 | 28,200,828 | +0.55(+0.48%) |
Sep 13, 2016 | 115.73 | 116.09 | 114.73 | 115.29 | 45,857,508 | -1.04(-0.89%) |
Sep 12, 2016 | 113.64 | 116.49 | 113.63 | 116.33 | 39,613,020 | +2.05(+1.79%) |
Sep 09, 2016 | 116.23 | 116.51 | 114.26 | 114.28 | 50,813,288 | -2.95(-2.52%) |
Sep 08, 2016 | 117.57 | 117.60 | 116.92 | 117.23 | 20,107,824 | -0.69(-0.59%) |
Sep 07, 2016 | 117.95 | 118.12 | 117.47 | 117.92 | 17,543,476 | +0.07(+0.06%) |
Sep 06, 2016 | 117.29 | 117.85 | 117.06 | 117.85 | 18,518,246 | +0.73(+0.62%) |
Sep 02, 2016 | 117.32 | 117.12 | 117.12 | 117.12 | 18,088,200 | +0.38(+0.33%) |