Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 182.63 | 187.35 | 182.43 | 186.10 | 7,676,854 | +6.40(+3.56%) |
Nov 29, 2016 | 178.21 | 180.69 | 178.15 | 179.70 | 3,028,581 | +1.74(+0.98%) |
Nov 28, 2016 | 177.66 | 179.15 | 177.32 | 177.96 | 3,869,009 | -0.87(-0.49%) |
Nov 25, 2016 | 178.81 | 179.99 | 178.51 | 178.83 | 2,333,234 | -0.79(-0.44%) |
Nov 23, 2016 | 179.62 | 179.62 | 179.62 | 0 | +1.01(+0.57%) | |
Nov 22, 2016 | 178.81 | 179.31 | 177.57 | 178.60 | 3,481,761 | +0.03(+0.01%) |
Nov 21, 2016 | 178.90 | 179.09 | 176.97 | 178.58 | 3,380,788 | +0.62(+0.35%) |
Nov 18, 2016 | 177.55 | 179.41 | 177.43 | 177.96 | 5,056,818 | +0.61(+0.34%) |
Nov 17, 2016 | 174.50 | 177.40 | 174.00 | 177.35 | 4,218,325 | +2.85(+1.63%) |
Nov 16, 2016 | 175.42 | 176.04 | 173.29 | 174.50 | 6,230,836 | -4.17(-2.33%) |
Nov 15, 2016 | 174.75 | 178.68 | 173.58 | 178.67 | 5,783,892 | +1.70(+0.96%) |
Nov 14, 2016 | 172.72 | 179.14 | 172.72 | 176.97 | 9,747,804 | +4.43(+2.57%) |
Nov 11, 2016 | 167.72 | 173.43 | 167.72 | 172.54 | 7,435,038 | +2.60(+1.53%) |
Nov 10, 2016 | 164.58 | 173.16 | 164.13 | 169.94 | 13,406,743 | +6.97(+4.28%) |
Nov 09, 2016 | 156.51 | 163.74 | 155.20 | 162.97 | 9,247,011 | +9.06(+5.89%) |
Nov 08, 2016 | 152.38 | 154.55 | 150.98 | 153.91 | 3,127,480 | +0.37(+0.24%) |
Nov 07, 2016 | 151.44 | 153.55 | 151.44 | 153.53 | 3,946,001 | +4.70(+3.16%) |
Nov 04, 2016 | 149.18 | 150.03 | 147.82 | 148.83 | 2,182,535 | -0.25(-0.16%) |
Nov 03, 2016 | 149.55 | 150.57 | 149.08 | 149.08 | 2,331,800 | -0.31(-0.21%) |
Nov 02, 2016 | 149.80 | 150.15 | 148.96 | 149.39 | 2,487,647 | -1.25(-0.83%) |
Nov 01, 2016 | 151.44 | 151.59 | 149.41 | 150.64 | 3,428,569 | -0.15(-0.10%) |
Oct 31, 2016 | 150.32 | 151.01 | 149.94 | 150.79 | 2,160,891 | +0.93(+0.62%) |
Oct 28, 2016 | 151.02 | 151.02 | 148.44 | 149.86 | 2,414,575 | -0.52(-0.34%) |
Oct 27, 2016 | 150.75 | 151.31 | 149.38 | 150.38 | 3,571,966 | +0.58(+0.38%) |
Oct 26, 2016 | 147.88 | 150.51 | 147.15 | 149.80 | 2,994,970 | +1.28(+0.87%) |
Oct 25, 2016 | 148.09 | 148.87 | 147.75 | 148.52 | 2,864,357 | +0.36(+0.25%) |
Oct 24, 2016 | 148.48 | 148.72 | 147.50 | 148.16 | 2,296,788 | +0.38(+0.26%) |
Oct 21, 2016 | 146.23 | 147.97 | 145.95 | 147.77 | 2,369,216 | +0.13(+0.09%) |
Oct 20, 2016 | 147.21 | 148.72 | 147.04 | 147.64 | 2,920,900 | +0.00(+0.00%) |
Oct 19, 2016 | 146.67 | 148.63 | 146.51 | 147.64 | 4,345,102 | +1.59(+1.09%) |
Oct 18, 2016 | 145.52 | 146.76 | 144.75 | 146.05 | 5,298,296 | +3.07(+2.15%) |
Oct 17, 2016 | 144.25 | 144.90 | 142.51 | 142.98 | 3,615,907 | -1.29(-0.89%) |
Oct 14, 2016 | 145.18 | 146.32 | 143.07 | 144.26 | 6,243,747 | +2.62(+1.85%) |
Oct 13, 2016 | 141.79 | 141.82 | 140.02 | 141.64 | 3,207,146 | -1.59(-1.11%) |
Oct 12, 2016 | 143.01 | 143.81 | 142.39 | 143.23 | 2,842,482 | +0.22(+0.15%) |
Oct 11, 2016 | 143.69 | 144.48 | 142.06 | 143.01 | 3,167,705 | -1.69(-1.17%) |
Oct 10, 2016 | 144.26 | 145.30 | 143.91 | 144.70 | 2,992,844 | +1.02(+0.71%) |
Oct 07, 2016 | 141.71 | 143.80 | 140.64 | 143.68 | 4,007,293 | +2.27(+1.60%) |
Oct 06, 2016 | 141.44 | 141.53 | 139.44 | 141.41 | 3,378,433 | +0.64(+0.45%) |
Oct 05, 2016 | 138.17 | 140.92 | 137.91 | 140.78 | 3,012,009 | +3.49(+2.55%) |
Oct 04, 2016 | 136.41 | 138.87 | 136.40 | 137.28 | 2,919,099 | +1.01(+0.74%) |
Oct 03, 2016 | 135.79 | 136.82 | 135.57 | 136.27 | 2,887,149 | -0.17(-0.12%) |
Sep 30, 2016 | 135.32 | 137.40 | 133.50 | 136.44 | 5,310,988 | +1.96(+1.46%) |
Sep 29, 2016 | 138.22 | 138.71 | 133.48 | 134.47 | 4,410,203 | -3.81(-2.75%) |
Sep 28, 2016 | 138.19 | 138.57 | 136.78 | 138.28 | 1,976,003 | +0.47(+0.34%) |
Sep 27, 2016 | 135.97 | 138.28 | 135.21 | 137.81 | 3,076,039 | +1.19(+0.87%) |
Sep 26, 2016 | 138.60 | 138.72 | 136.21 | 136.62 | 3,276,756 | -3.09(-2.21%) |
Sep 23, 2016 | 141.92 | 142.22 | 139.63 | 139.70 | 4,043,863 | -2.44(-1.72%) |
Sep 22, 2016 | 142.51 | 143.26 | 141.88 | 142.15 | 2,916,797 | +0.84(+0.59%) |
Sep 21, 2016 | 141.64 | 142.37 | 140.38 | 141.31 | 2,758,317 | +0.47(+0.34%) |
Sep 20, 2016 | 141.86 | 142.37 | 140.77 | 140.84 | 1,812,205 | +0.22(+0.16%) |
Sep 19, 2016 | 141.57 | 142.39 | 140.17 | 140.62 | 2,400,352 | +0.18(+0.13%) |
Sep 16, 2016 | 142.00 | 142.17 | 140.11 | 140.44 | 5,360,317 | -1.76(-1.24%) |
Sep 15, 2016 | 140.25 | 142.77 | 140.24 | 142.20 | 1,969,378 | +1.62(+1.16%) |
Sep 14, 2016 | 141.28 | 142.01 | 140.09 | 140.57 | 2,358,933 | -0.71(-0.50%) |
Sep 13, 2016 | 142.59 | 143.80 | 140.76 | 141.28 | 3,295,679 | -3.44(-2.37%) |
Sep 12, 2016 | 141.29 | 145.24 | 140.64 | 144.72 | 3,129,810 | +2.11(+1.48%) |
Sep 09, 2016 | 144.53 | 145.87 | 142.56 | 142.61 | 4,032,713 | -2.62(-1.80%) |
Sep 08, 2016 | 143.27 | 145.41 | 142.73 | 145.23 | 3,583,403 | +1.68(+1.17%) |
Sep 07, 2016 | 142.72 | 144.00 | 142.68 | 143.54 | 1,872,709 | +0.29(+0.20%) |
Sep 06, 2016 | 142.74 | 143.65 | 141.68 | 143.26 | 2,405,322 | +0.13(+0.09%) |
Sep 02, 2016 | 142.57 | 143.13 | 143.13 | 143.13 | 2,065,558 | +0.57(+0.40%) |