Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 131.84 | 132.60 | 131.38 | 131.49 | 3,390,335 | -0.79(-0.60%) |
Nov 29, 2016 | 132.10 | 132.68 | 131.80 | 132.28 | 1,937,180 | +0.21(+0.16%) |
Nov 28, 2016 | 132.88 | 133.05 | 131.90 | 132.07 | 2,187,204 | -0.76(-0.57%) |
Nov 25, 2016 | 131.85 | 133.21 | 131.85 | 132.83 | 1,235,360 | +0.95(+0.72%) |
Nov 23, 2016 | 131.88 | 131.88 | 131.88 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.44 | 131.75 | 131.14 | 131.62 | 2,028,755 | +0.30(+0.23%) |
Nov 21, 2016 | 131.25 | 131.68 | 130.71 | 131.32 | 2,603,871 | -1.10(-0.83%) |
Nov 18, 2016 | 132.08 | 132.67 | 131.91 | 132.43 | 2,234,811 | +0.15(+0.11%) |
Nov 17, 2016 | 131.70 | 132.65 | 131.70 | 132.28 | 2,329,732 | +0.58(+0.44%) |
Nov 16, 2016 | 132.56 | 132.63 | 131.36 | 131.70 | 2,641,730 | -0.86(-0.65%) |
Nov 15, 2016 | 131.73 | 132.56 | 130.78 | 132.56 | 2,862,252 | +1.01(+0.77%) |
Nov 14, 2016 | 133.31 | 133.52 | 130.78 | 131.54 | 3,426,852 | -1.65(-1.24%) |
Nov 11, 2016 | 132.41 | 133.23 | 132.17 | 133.19 | 2,455,633 | +0.61(+0.46%) |
Nov 10, 2016 | 129.45 | 132.88 | 129.17 | 132.59 | 4,311,490 | +2.96(+2.28%) |
Nov 09, 2016 | 126.17 | 130.09 | 126.17 | 129.63 | 4,810,040 | -0.49(-0.37%) |
Nov 08, 2016 | 129.25 | 130.89 | 129.16 | 130.11 | 2,571,155 | +0.98(+0.76%) |
Nov 07, 2016 | 127.92 | 129.25 | 127.79 | 129.13 | 2,532,679 | +2.48(+1.96%) |
Nov 04, 2016 | 127.21 | 127.69 | 126.61 | 126.65 | 2,533,666 | -0.27(-0.21%) |
Nov 03, 2016 | 126.39 | 127.53 | 125.72 | 126.92 | 3,292,713 | +0.84(+0.66%) |
Nov 02, 2016 | 125.30 | 126.57 | 124.70 | 126.08 | 2,935,744 | +1.13(+0.90%) |
Nov 01, 2016 | 125.83 | 126.14 | 124.65 | 124.96 | 3,228,042 | -0.80(-0.64%) |
Oct 31, 2016 | 126.64 | 126.70 | 125.66 | 125.75 | 3,008,984 | -0.36(-0.28%) |
Oct 28, 2016 | 126.71 | 127.19 | 125.63 | 126.11 | 2,542,544 | +0.01(+0.01%) |
Oct 27, 2016 | 126.95 | 127.01 | 125.74 | 126.11 | 1,953,724 | -0.57(-0.45%) |
Oct 26, 2016 | 126.05 | 127.65 | 125.84 | 126.67 | 2,858,766 | +0.21(+0.17%) |
Oct 25, 2016 | 128.93 | 129.25 | 125.61 | 126.46 | 5,029,216 | -3.83(-2.94%) |
Oct 24, 2016 | 131.35 | 131.94 | 130.01 | 130.30 | 3,507,114 | +1.35(+1.04%) |
Oct 21, 2016 | 127.89 | 129.00 | 127.60 | 128.95 | 2,646,747 | -0.27(-0.21%) |
Oct 20, 2016 | 129.00 | 129.58 | 128.56 | 129.22 | 1,591,211 | -0.04(-0.03%) |
Oct 19, 2016 | 129.94 | 130.04 | 129.07 | 129.26 | 1,530,317 | -0.03(-0.02%) |
Oct 18, 2016 | 130.61 | 130.78 | 129.21 | 129.29 | 1,558,383 | -0.20(-0.15%) |
Oct 17, 2016 | 129.74 | 130.16 | 129.28 | 129.49 | 1,615,719 | -0.09(-0.07%) |
Oct 14, 2016 | 130.08 | 130.39 | 129.56 | 129.58 | 1,987,965 | +0.24(+0.18%) |
Oct 13, 2016 | 128.47 | 129.57 | 128.16 | 129.34 | 2,523,398 | +0.23(+0.18%) |
Oct 12, 2016 | 129.03 | 129.47 | 128.49 | 129.12 | 2,042,870 | +0.03(+0.02%) |
Oct 11, 2016 | 129.51 | 129.69 | 128.33 | 129.09 | 2,627,255 | -1.11(-0.85%) |
Oct 10, 2016 | 130.73 | 131.42 | 130.04 | 130.20 | 2,545,644 | -0.15(-0.11%) |
Oct 07, 2016 | 130.78 | 130.81 | 129.36 | 130.34 | 2,957,004 | -0.24(-0.18%) |
Oct 06, 2016 | 130.80 | 131.06 | 129.79 | 130.58 | 2,988,304 | -0.57(-0.43%) |
Oct 05, 2016 | 130.59 | 131.28 | 130.35 | 131.15 | 3,030,559 | +0.54(+0.41%) |
Oct 04, 2016 | 132.82 | 133.11 | 130.24 | 130.61 | 4,162,820 | -2.56(-1.92%) |
Oct 03, 2016 | 133.38 | 133.86 | 132.68 | 133.16 | 2,347,044 | -0.91(-0.68%) |
Sep 30, 2016 | 134.34 | 134.77 | 133.96 | 134.07 | 3,175,177 | +0.66(+0.49%) |
Sep 29, 2016 | 135.02 | 135.13 | 133.03 | 133.41 | 2,435,745 | -1.69(-1.25%) |
Sep 28, 2016 | 134.49 | 135.40 | 134.42 | 135.10 | 2,226,271 | +0.98(+0.73%) |
Sep 27, 2016 | 133.60 | 134.68 | 133.57 | 134.12 | 3,195,308 | +0.27(+0.20%) |
Sep 26, 2016 | 134.54 | 134.59 | 133.74 | 133.86 | 2,393,636 | -1.09(-0.81%) |
Sep 23, 2016 | 136.48 | 136.71 | 134.80 | 134.95 | 2,511,913 | -1.87(-1.37%) |
Sep 22, 2016 | 136.81 | 138.20 | 136.67 | 136.82 | 2,430,451 | +0.20(+0.14%) |
Sep 21, 2016 | 135.32 | 136.79 | 135.04 | 136.63 | 2,313,428 | +1.51(+1.12%) |
Sep 20, 2016 | 135.20 | 135.80 | 134.91 | 135.11 | 2,101,247 | +0.67(+0.50%) |
Sep 19, 2016 | 133.93 | 135.38 | 133.93 | 134.44 | 2,306,792 | +1.26(+0.95%) |
Sep 16, 2016 | 133.80 | 133.86 | 132.67 | 133.18 | 4,415,080 | -1.16(-0.87%) |
Sep 15, 2016 | 133.54 | 134.66 | 133.41 | 134.34 | 2,213,280 | +0.74(+0.55%) |
Sep 14, 2016 | 133.86 | 134.92 | 133.29 | 133.61 | 2,451,206 | -0.34(-0.26%) |
Sep 13, 2016 | 134.53 | 135.11 | 133.86 | 133.95 | 2,450,910 | -1.54(-1.14%) |
Sep 12, 2016 | 133.13 | 135.72 | 132.90 | 135.49 | 2,514,954 | +1.87(+1.40%) |
Sep 09, 2016 | 136.09 | 136.18 | 133.62 | 133.62 | 2,738,425 | -3.39(-2.48%) |
Sep 08, 2016 | 136.32 | 137.10 | 136.13 | 137.01 | 1,871,771 | +0.27(+0.19%) |
Sep 07, 2016 | 136.97 | 137.35 | 136.59 | 136.75 | 1,489,998 | -0.54(-0.39%) |
Sep 06, 2016 | 137.36 | 137.91 | 136.85 | 137.29 | 1,745,748 | -0.27(-0.19%) |
Sep 02, 2016 | 137.34 | 137.55 | 137.55 | 137.55 | 1,733,779 | +0.63(+0.46%) |