Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 131.89 | 132.64 | 131.42 | 131.53 | 3,389,248 | -0.79(-0.60%) |
Nov 29, 2016 | 132.15 | 132.72 | 131.84 | 132.32 | 1,936,559 | +0.21(+0.16%) |
Nov 28, 2016 | 132.93 | 133.09 | 131.94 | 132.12 | 2,186,503 | -0.76(-0.57%) |
Nov 25, 2016 | 131.89 | 133.26 | 131.89 | 132.87 | 1,234,964 | +0.95(+0.72%) |
Nov 23, 2016 | 131.92 | 131.92 | 131.92 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.48 | 131.79 | 131.18 | 131.66 | 2,028,105 | +0.30(+0.23%) |
Nov 21, 2016 | 131.29 | 131.72 | 130.75 | 131.37 | 2,603,036 | -1.10(-0.83%) |
Nov 18, 2016 | 132.12 | 132.71 | 131.96 | 132.47 | 2,234,094 | +0.14(+0.11%) |
Nov 17, 2016 | 131.74 | 132.69 | 131.74 | 132.32 | 2,328,985 | +0.58(+0.44%) |
Nov 16, 2016 | 132.60 | 132.68 | 131.40 | 131.74 | 2,640,883 | -0.86(-0.65%) |
Nov 15, 2016 | 131.78 | 132.61 | 130.82 | 132.60 | 2,861,335 | +1.01(+0.77%) |
Nov 14, 2016 | 133.35 | 133.56 | 130.82 | 131.59 | 3,425,753 | -1.65(-1.24%) |
Nov 11, 2016 | 132.45 | 133.28 | 132.21 | 133.24 | 2,454,846 | +0.61(+0.46%) |
Nov 10, 2016 | 129.49 | 132.93 | 129.21 | 132.63 | 4,310,107 | +2.96(+2.28%) |
Nov 09, 2016 | 126.21 | 130.13 | 126.21 | 129.67 | 4,808,498 | -0.49(-0.37%) |
Nov 08, 2016 | 129.30 | 130.93 | 129.20 | 130.16 | 2,570,331 | +0.98(+0.76%) |
Nov 07, 2016 | 127.96 | 129.29 | 127.83 | 129.17 | 2,531,867 | +2.48(+1.96%) |
Nov 04, 2016 | 127.25 | 127.74 | 126.65 | 126.69 | 2,532,854 | -0.27(-0.21%) |
Nov 03, 2016 | 126.43 | 127.58 | 125.76 | 126.96 | 3,291,658 | +0.84(+0.66%) |
Nov 02, 2016 | 125.34 | 126.61 | 124.74 | 126.12 | 2,934,803 | +1.13(+0.90%) |
Nov 01, 2016 | 125.87 | 126.18 | 124.69 | 125.00 | 3,227,007 | -0.80(-0.64%) |
Oct 31, 2016 | 126.68 | 126.74 | 125.70 | 125.80 | 3,008,019 | -0.36(-0.28%) |
Oct 28, 2016 | 126.75 | 127.23 | 125.67 | 126.15 | 2,541,729 | +0.01(+0.01%) |
Oct 27, 2016 | 126.99 | 127.05 | 125.78 | 126.14 | 1,953,098 | -0.57(-0.45%) |
Oct 26, 2016 | 126.09 | 127.69 | 125.88 | 126.72 | 2,857,850 | +0.21(+0.17%) |
Oct 25, 2016 | 128.97 | 129.29 | 125.65 | 126.50 | 5,027,604 | -3.83(-2.94%) |
Oct 24, 2016 | 131.39 | 131.99 | 130.06 | 130.34 | 3,505,990 | +1.35(+1.04%) |
Oct 21, 2016 | 127.93 | 129.04 | 127.64 | 128.99 | 2,645,899 | -0.27(-0.21%) |
Oct 20, 2016 | 129.04 | 129.62 | 128.60 | 129.26 | 1,590,701 | -0.04(-0.03%) |
Oct 19, 2016 | 129.98 | 130.09 | 129.11 | 129.30 | 1,529,826 | -0.03(-0.02%) |
Oct 18, 2016 | 130.65 | 130.82 | 129.25 | 129.33 | 1,557,884 | -0.20(-0.15%) |
Oct 17, 2016 | 129.78 | 130.20 | 129.33 | 129.53 | 1,615,201 | -0.09(-0.07%) |
Oct 14, 2016 | 130.12 | 130.43 | 129.60 | 129.62 | 1,987,328 | +0.24(+0.18%) |
Oct 13, 2016 | 128.51 | 129.61 | 128.20 | 129.39 | 2,522,589 | +0.23(+0.18%) |
Oct 12, 2016 | 129.07 | 129.51 | 128.53 | 129.16 | 2,042,215 | +0.03(+0.02%) |
Oct 11, 2016 | 129.55 | 129.73 | 128.38 | 129.13 | 2,626,413 | -1.11(-0.85%) |
Oct 10, 2016 | 130.77 | 131.46 | 130.09 | 130.24 | 2,544,828 | -0.14(-0.11%) |
Oct 07, 2016 | 130.82 | 130.85 | 129.40 | 130.38 | 2,956,056 | -0.24(-0.18%) |
Oct 06, 2016 | 130.84 | 131.11 | 129.83 | 130.62 | 2,987,346 | -0.57(-0.43%) |
Oct 05, 2016 | 130.63 | 131.32 | 130.39 | 131.19 | 3,029,588 | +0.54(+0.41%) |
Oct 04, 2016 | 132.87 | 133.15 | 130.28 | 130.65 | 4,161,485 | -2.56(-1.92%) |
Oct 03, 2016 | 133.43 | 133.90 | 132.72 | 133.21 | 2,346,292 | -0.91(-0.68%) |
Sep 30, 2016 | 134.38 | 134.81 | 134.01 | 134.11 | 3,174,159 | +0.66(+0.49%) |
Sep 29, 2016 | 135.06 | 135.18 | 133.08 | 133.46 | 2,434,964 | -1.69(-1.25%) |
Sep 28, 2016 | 134.53 | 135.44 | 134.46 | 135.15 | 2,225,557 | +0.98(+0.73%) |
Sep 27, 2016 | 133.64 | 134.72 | 133.62 | 134.17 | 3,194,283 | +0.27(+0.20%) |
Sep 26, 2016 | 134.59 | 134.63 | 133.79 | 133.90 | 2,392,869 | -1.10(-0.81%) |
Sep 23, 2016 | 136.53 | 136.75 | 134.84 | 135.00 | 2,511,108 | -1.87(-1.37%) |
Sep 22, 2016 | 136.85 | 138.25 | 136.72 | 136.87 | 2,429,672 | +0.20(+0.14%) |
Sep 21, 2016 | 135.37 | 136.83 | 135.08 | 136.67 | 2,312,686 | +1.51(+1.12%) |
Sep 20, 2016 | 135.24 | 135.84 | 134.95 | 135.16 | 2,100,573 | +0.67(+0.50%) |
Sep 19, 2016 | 133.98 | 135.42 | 133.98 | 134.49 | 2,306,053 | +1.26(+0.95%) |
Sep 16, 2016 | 133.85 | 133.90 | 132.71 | 133.22 | 4,413,665 | -1.16(-0.87%) |
Sep 15, 2016 | 133.58 | 134.70 | 133.45 | 134.39 | 2,212,570 | +0.74(+0.55%) |
Sep 14, 2016 | 133.91 | 134.97 | 133.33 | 133.65 | 2,450,420 | -0.34(-0.26%) |
Sep 13, 2016 | 134.57 | 135.16 | 133.90 | 133.99 | 2,450,125 | -1.54(-1.14%) |
Sep 12, 2016 | 133.18 | 135.76 | 132.94 | 135.54 | 2,514,147 | +1.87(+1.40%) |
Sep 09, 2016 | 136.14 | 136.22 | 133.66 | 133.66 | 2,737,547 | -3.39(-2.48%) |
Sep 08, 2016 | 136.37 | 137.14 | 136.18 | 137.06 | 1,871,171 | +0.27(+0.19%) |
Sep 07, 2016 | 137.01 | 137.39 | 136.63 | 136.79 | 1,489,521 | -0.54(-0.39%) |
Sep 06, 2016 | 137.41 | 137.96 | 136.89 | 137.33 | 1,745,189 | -0.27(-0.19%) |
Sep 02, 2016 | 137.38 | 137.60 | 137.60 | 137.60 | 1,733,223 | +0.63(+0.46%) |