Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.34 | 158.36 | 155.54 | 155.68 | 654,978 | -2.62(-1.66%) |
Nov 29, 2016 | 157.38 | 158.87 | 156.37 | 158.30 | 429,877 | +0.77(+0.49%) |
Nov 28, 2016 | 159.03 | 159.25 | 157.10 | 157.53 | 423,893 | -2.06(-1.29%) |
Nov 25, 2016 | 157.99 | 159.92 | 157.58 | 159.59 | 298,650 | +1.57(+1.00%) |
Nov 23, 2016 | 158.01 | 158.01 | 158.01 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.44 | 156.16 | 153.84 | 156.08 | 471,017 | +1.86(+1.21%) |
Nov 21, 2016 | 152.60 | 154.34 | 152.60 | 154.22 | 548,963 | +1.99(+1.31%) |
Nov 18, 2016 | 150.40 | 152.43 | 150.16 | 152.22 | 553,766 | +2.54(+1.70%) |
Nov 17, 2016 | 149.70 | 150.55 | 148.60 | 149.69 | 648,978 | +0.00(+0.00%) |
Nov 16, 2016 | 149.17 | 151.43 | 148.37 | 149.69 | 603,024 | +0.21(+0.14%) |
Nov 15, 2016 | 145.73 | 149.67 | 145.09 | 149.47 | 944,003 | +3.86(+2.65%) |
Nov 14, 2016 | 148.51 | 149.36 | 142.28 | 145.61 | 1,203,462 | -2.27(-1.54%) |
Nov 11, 2016 | 149.46 | 150.94 | 146.43 | 147.88 | 1,088,171 | -1.38(-0.93%) |
Nov 10, 2016 | 158.89 | 158.89 | 148.24 | 149.26 | 2,322,434 | -8.57(-5.43%) |
Nov 09, 2016 | 155.05 | 158.77 | 155.00 | 157.83 | 570,862 | +1.36(+0.87%) |
Nov 08, 2016 | 156.13 | 156.85 | 154.95 | 156.47 | 399,972 | +0.63(+0.40%) |
Nov 07, 2016 | 156.17 | 157.01 | 155.16 | 155.84 | 473,575 | +1.34(+0.87%) |
Nov 04, 2016 | 153.36 | 154.84 | 153.30 | 154.49 | 642,885 | +0.55(+0.36%) |
Nov 03, 2016 | 154.78 | 155.57 | 153.79 | 153.95 | 547,152 | -1.00(-0.65%) |
Nov 02, 2016 | 155.04 | 156.08 | 154.78 | 154.95 | 546,018 | -0.29(-0.18%) |
Nov 01, 2016 | 157.36 | 157.48 | 154.34 | 155.23 | 760,202 | -1.56(-0.99%) |
Oct 31, 2016 | 155.87 | 157.04 | 155.50 | 156.79 | 667,189 | +1.22(+0.79%) |
Oct 28, 2016 | 153.35 | 155.72 | 152.86 | 155.57 | 686,764 | +1.84(+1.19%) |
Oct 27, 2016 | 153.07 | 154.02 | 152.42 | 153.73 | 598,918 | +1.06(+0.69%) |
Oct 26, 2016 | 152.24 | 153.31 | 151.84 | 152.68 | 459,122 | -0.08(-0.05%) |
Oct 25, 2016 | 153.67 | 154.12 | 152.49 | 152.76 | 640,490 | -1.52(-0.99%) |
Oct 24, 2016 | 154.87 | 154.95 | 153.96 | 154.28 | 523,161 | +0.16(+0.10%) |
Oct 21, 2016 | 153.15 | 154.27 | 152.66 | 154.12 | 861,897 | +0.89(+0.58%) |
Oct 20, 2016 | 152.67 | 153.53 | 151.86 | 153.23 | 1,156,703 | +0.35(+0.23%) |
Oct 19, 2016 | 147.36 | 152.90 | 146.62 | 152.88 | 2,304,713 | +5.16(+3.49%) |
Oct 18, 2016 | 146.39 | 151.69 | 145.96 | 147.72 | 3,832,396 | +6.89(+4.89%) |
Oct 17, 2016 | 140.41 | 142.10 | 140.10 | 140.83 | 1,238,961 | +0.83(+0.59%) |
Oct 14, 2016 | 142.39 | 142.54 | 139.68 | 140.00 | 1,262,389 | +0.75(+0.54%) |
Oct 13, 2016 | 140.67 | 140.67 | 138.66 | 139.25 | 534,354 | -1.79(-1.27%) |
Oct 12, 2016 | 140.77 | 141.45 | 140.10 | 141.04 | 629,374 | -0.13(-0.09%) |
Oct 11, 2016 | 142.21 | 142.62 | 140.56 | 141.17 | 491,975 | -0.75(-0.53%) |
Oct 10, 2016 | 140.45 | 142.10 | 140.45 | 141.92 | 868,944 | +2.18(+1.56%) |
Oct 07, 2016 | 140.45 | 140.63 | 138.97 | 139.74 | 296,795 | -0.27(-0.19%) |
Oct 06, 2016 | 139.70 | 140.44 | 139.18 | 140.01 | 436,188 | +0.15(+0.11%) |
Oct 05, 2016 | 140.78 | 141.28 | 139.71 | 139.86 | 453,476 | -0.46(-0.33%) |
Oct 04, 2016 | 140.59 | 141.55 | 139.22 | 140.33 | 413,078 | -0.10(-0.07%) |
Oct 03, 2016 | 140.93 | 141.86 | 139.85 | 140.43 | 553,986 | -0.25(-0.18%) |
Sep 30, 2016 | 140.57 | 141.50 | 140.31 | 140.68 | 658,720 | +0.09(+0.07%) |
Sep 29, 2016 | 141.12 | 141.94 | 139.81 | 140.59 | 478,142 | -0.95(-0.67%) |
Sep 28, 2016 | 142.17 | 142.64 | 140.28 | 141.54 | 520,358 | -0.79(-0.55%) |
Sep 27, 2016 | 142.17 | 142.89 | 141.79 | 142.33 | 302,125 | +0.13(+0.09%) |
Sep 26, 2016 | 142.58 | 142.77 | 141.71 | 142.20 | 302,510 | -0.71(-0.50%) |
Sep 23, 2016 | 142.62 | 143.47 | 141.92 | 142.91 | 537,488 | +0.17(+0.12%) |
Sep 22, 2016 | 142.21 | 143.69 | 141.34 | 142.75 | 981,108 | +1.36(+0.96%) |
Sep 21, 2016 | 141.24 | 142.00 | 139.72 | 141.38 | 416,904 | +0.62(+0.44%) |
Sep 20, 2016 | 140.49 | 141.54 | 140.38 | 140.76 | 301,811 | +0.40(+0.28%) |
Sep 19, 2016 | 139.84 | 141.14 | 139.59 | 140.37 | 595,087 | +1.37(+0.99%) |
Sep 16, 2016 | 140.42 | 140.59 | 138.78 | 138.99 | 1,031,315 | -1.63(-1.16%) |
Sep 15, 2016 | 138.93 | 140.88 | 138.49 | 140.62 | 587,922 | +1.38(+0.99%) |
Sep 14, 2016 | 139.09 | 139.69 | 137.99 | 139.24 | 525,293 | +0.59(+0.43%) |
Sep 13, 2016 | 138.84 | 140.16 | 138.19 | 138.65 | 567,048 | -0.16(-0.11%) |
Sep 12, 2016 | 134.16 | 138.90 | 133.99 | 138.81 | 611,977 | +3.77(+2.79%) |
Sep 09, 2016 | 137.16 | 137.23 | 134.59 | 135.04 | 565,539 | -2.87(-2.08%) |
Sep 08, 2016 | 139.00 | 139.14 | 137.65 | 137.91 | 369,863 | -1.15(-0.82%) |
Sep 07, 2016 | 139.07 | 139.26 | 138.20 | 139.06 | 354,220 | +0.28(+0.20%) |
Sep 06, 2016 | 139.67 | 139.67 | 137.95 | 138.78 | 568,889 | -0.76(-0.54%) |
Sep 02, 2016 | 138.11 | 139.54 | 139.54 | 139.54 | 414,676 | +1.84(+1.34%) |