Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 182.65 | 187.37 | 182.45 | 186.12 | 7,676,080 | +6.40(+3.56%) |
Nov 29, 2016 | 178.22 | 180.71 | 178.16 | 179.72 | 3,028,276 | +1.74(+0.98%) |
Nov 28, 2016 | 177.68 | 179.17 | 177.34 | 177.98 | 3,868,619 | -0.87(-0.49%) |
Nov 25, 2016 | 178.83 | 180.01 | 178.53 | 178.85 | 2,332,999 | -0.79(-0.44%) |
Nov 23, 2016 | 179.64 | 179.64 | 179.64 | 0 | +1.01(+0.57%) | |
Nov 22, 2016 | 178.83 | 179.33 | 177.59 | 178.62 | 3,481,410 | +0.03(+0.01%) |
Nov 21, 2016 | 178.92 | 179.11 | 176.99 | 178.60 | 3,380,447 | +0.62(+0.35%) |
Nov 18, 2016 | 177.57 | 179.43 | 177.44 | 177.98 | 5,056,308 | +0.61(+0.34%) |
Nov 17, 2016 | 174.52 | 177.42 | 174.02 | 177.37 | 4,217,900 | +2.85(+1.63%) |
Nov 16, 2016 | 175.44 | 176.06 | 173.31 | 174.52 | 6,230,208 | -4.17(-2.33%) |
Nov 15, 2016 | 174.77 | 178.70 | 173.59 | 178.69 | 5,783,309 | +1.70(+0.96%) |
Nov 14, 2016 | 172.73 | 179.16 | 172.73 | 176.99 | 9,746,821 | +4.43(+2.57%) |
Nov 11, 2016 | 167.74 | 173.45 | 167.74 | 172.55 | 7,434,289 | +2.60(+1.53%) |
Nov 10, 2016 | 164.59 | 173.17 | 164.14 | 169.96 | 13,405,392 | +6.97(+4.28%) |
Nov 09, 2016 | 156.53 | 163.75 | 155.22 | 162.99 | 9,246,079 | +9.06(+5.89%) |
Nov 08, 2016 | 152.39 | 154.57 | 151.00 | 153.92 | 3,127,165 | +0.37(+0.24%) |
Nov 07, 2016 | 151.45 | 153.57 | 151.45 | 153.55 | 3,945,604 | +4.70(+3.16%) |
Nov 04, 2016 | 149.19 | 150.05 | 147.84 | 148.85 | 2,182,315 | -0.25(-0.16%) |
Nov 03, 2016 | 149.57 | 150.58 | 149.09 | 149.09 | 2,331,565 | -0.31(-0.21%) |
Nov 02, 2016 | 149.82 | 150.17 | 148.97 | 149.41 | 2,487,396 | -1.25(-0.83%) |
Nov 01, 2016 | 151.45 | 151.60 | 149.43 | 150.66 | 3,428,224 | -0.15(-0.10%) |
Oct 31, 2016 | 150.34 | 151.03 | 149.96 | 150.81 | 2,160,673 | +0.93(+0.62%) |
Oct 28, 2016 | 151.04 | 151.04 | 148.46 | 149.88 | 2,414,331 | -0.52(-0.34%) |
Oct 27, 2016 | 150.77 | 151.33 | 149.40 | 150.40 | 3,571,606 | +0.58(+0.38%) |
Oct 26, 2016 | 147.89 | 150.52 | 147.16 | 149.82 | 2,994,668 | +1.29(+0.87%) |
Oct 25, 2016 | 148.10 | 148.88 | 147.76 | 148.53 | 2,864,068 | +0.36(+0.25%) |
Oct 24, 2016 | 148.49 | 148.74 | 147.52 | 148.17 | 2,296,556 | +0.38(+0.26%) |
Oct 21, 2016 | 146.24 | 147.98 | 145.96 | 147.79 | 2,368,978 | +0.13(+0.09%) |
Oct 20, 2016 | 147.22 | 148.74 | 147.05 | 147.65 | 2,920,605 | +0.00(+0.00%) |
Oct 19, 2016 | 146.69 | 148.64 | 146.53 | 147.65 | 4,344,664 | +1.59(+1.09%) |
Oct 18, 2016 | 145.54 | 146.77 | 144.77 | 146.06 | 5,297,762 | +3.07(+2.15%) |
Oct 17, 2016 | 144.26 | 144.91 | 142.53 | 142.99 | 3,615,542 | -1.29(-0.89%) |
Oct 14, 2016 | 145.19 | 146.33 | 143.09 | 144.28 | 6,243,118 | +2.62(+1.85%) |
Oct 13, 2016 | 141.81 | 141.83 | 140.04 | 141.66 | 3,206,823 | -1.59(-1.11%) |
Oct 12, 2016 | 143.03 | 143.83 | 142.40 | 143.25 | 2,842,195 | +0.22(+0.15%) |
Oct 11, 2016 | 143.70 | 144.50 | 142.07 | 143.03 | 3,167,386 | -1.69(-1.17%) |
Oct 10, 2016 | 144.28 | 145.32 | 143.92 | 144.72 | 2,992,542 | +1.02(+0.71%) |
Oct 07, 2016 | 141.72 | 143.81 | 140.66 | 143.69 | 4,006,889 | +2.27(+1.60%) |
Oct 06, 2016 | 141.45 | 141.54 | 139.46 | 141.43 | 3,378,093 | +0.63(+0.45%) |
Oct 05, 2016 | 138.19 | 140.94 | 137.92 | 140.79 | 3,011,705 | +3.50(+2.55%) |
Oct 04, 2016 | 136.43 | 138.89 | 136.42 | 137.30 | 2,918,805 | +1.01(+0.74%) |
Oct 03, 2016 | 135.80 | 136.83 | 135.59 | 136.28 | 2,886,857 | -0.17(-0.12%) |
Sep 30, 2016 | 135.33 | 137.42 | 133.51 | 136.45 | 5,310,453 | +1.96(+1.46%) |
Sep 29, 2016 | 138.24 | 138.73 | 133.49 | 134.49 | 4,409,758 | -3.81(-2.75%) |
Sep 28, 2016 | 138.20 | 138.58 | 136.80 | 138.30 | 1,975,804 | +0.47(+0.34%) |
Sep 27, 2016 | 135.99 | 138.29 | 135.22 | 137.82 | 3,075,729 | +1.19(+0.87%) |
Sep 26, 2016 | 138.62 | 138.74 | 136.22 | 136.63 | 3,276,426 | -3.09(-2.21%) |
Sep 23, 2016 | 141.93 | 142.23 | 139.65 | 139.72 | 4,043,456 | -2.44(-1.72%) |
Sep 22, 2016 | 142.53 | 143.27 | 141.89 | 142.16 | 2,916,503 | +0.84(+0.59%) |
Sep 21, 2016 | 141.66 | 142.38 | 140.39 | 141.32 | 2,758,039 | +0.47(+0.34%) |
Sep 20, 2016 | 141.88 | 142.38 | 140.78 | 140.85 | 1,812,022 | +0.22(+0.16%) |
Sep 19, 2016 | 141.59 | 142.41 | 140.18 | 140.63 | 2,400,110 | +0.18(+0.13%) |
Sep 16, 2016 | 142.02 | 142.19 | 140.12 | 140.45 | 5,359,777 | -1.76(-1.24%) |
Sep 15, 2016 | 140.27 | 142.79 | 140.25 | 142.21 | 1,969,179 | +1.62(+1.16%) |
Sep 14, 2016 | 141.30 | 142.03 | 140.11 | 140.59 | 2,358,695 | -0.71(-0.50%) |
Sep 13, 2016 | 142.60 | 143.81 | 140.78 | 141.30 | 3,295,346 | -3.44(-2.37%) |
Sep 12, 2016 | 141.31 | 145.25 | 140.66 | 144.73 | 3,129,494 | +2.11(+1.48%) |
Sep 09, 2016 | 144.54 | 145.88 | 142.58 | 142.63 | 4,032,307 | -2.61(-1.80%) |
Sep 08, 2016 | 143.29 | 145.43 | 142.75 | 145.24 | 3,583,042 | +1.68(+1.17%) |
Sep 07, 2016 | 142.74 | 144.01 | 142.69 | 143.56 | 1,872,521 | +0.29(+0.20%) |
Sep 06, 2016 | 142.75 | 143.66 | 141.69 | 143.27 | 2,405,080 | +0.13(+0.09%) |
Sep 02, 2016 | 142.59 | 143.14 | 143.14 | 143.14 | 2,065,349 | +0.57(+0.40%) |