Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 141.10 | 146.54 | 140.26 | 146.26 | 18,478,956 | +15.17(+11.58%) |
Nov 29, 2016 | 129.90 | 132.90 | 129.17 | 131.09 | 7,580,217 | -2.62(-1.96%) |
Nov 28, 2016 | 139.53 | 139.86 | 133.41 | 133.71 | 6,044,397 | -4.67(-3.38%) |
Nov 25, 2016 | 138.97 | 139.32 | 137.37 | 138.38 | 2,600,207 | -1.81(-1.29%) |
Nov 23, 2016 | 140.19 | 140.19 | 140.19 | 0 | +1.19(+0.85%) | |
Nov 22, 2016 | 139.11 | 140.30 | 136.53 | 139.01 | 4,733,793 | -0.42(-0.30%) |
Nov 21, 2016 | 136.88 | 139.46 | 136.88 | 139.43 | 6,302,526 | +5.65(+4.22%) |
Nov 18, 2016 | 133.88 | 135.05 | 132.83 | 133.78 | 6,426,700 | +0.91(+0.68%) |
Nov 17, 2016 | 135.07 | 137.12 | 132.55 | 132.87 | 3,224,994 | -0.24(-0.18%) |
Nov 16, 2016 | 133.57 | 135.69 | 132.48 | 133.11 | 5,534,590 | -1.08(-0.81%) |
Nov 15, 2016 | 131.37 | 134.98 | 130.81 | 134.19 | 8,313,428 | +5.20(+4.03%) |
Nov 14, 2016 | 127.15 | 129.10 | 125.40 | 129.00 | 5,054,917 | +1.74(+1.37%) |
Nov 11, 2016 | 127.32 | 128.44 | 124.57 | 127.25 | 5,184,530 | -1.74(-1.35%) |
Nov 10, 2016 | 128.19 | 130.57 | 127.65 | 129.00 | 4,375,526 | -0.24(-0.19%) |
Nov 09, 2016 | 124.64 | 130.36 | 124.04 | 129.24 | 8,071,595 | +5.37(+4.34%) |
Nov 08, 2016 | 122.89 | 124.86 | 122.09 | 123.87 | 3,743,420 | -0.25(-0.20%) |
Nov 07, 2016 | 123.80 | 124.60 | 123.03 | 124.11 | 3,849,364 | +2.97(+2.45%) |
Nov 04, 2016 | 122.19 | 123.55 | 120.28 | 121.15 | 4,990,871 | -1.15(-0.94%) |
Nov 03, 2016 | 122.47 | 123.66 | 120.66 | 122.30 | 5,551,156 | +0.87(+0.72%) |
Nov 02, 2016 | 121.88 | 122.37 | 119.06 | 121.43 | 6,755,147 | -2.23(-1.80%) |
Nov 01, 2016 | 125.44 | 126.17 | 121.18 | 123.66 | 4,862,568 | +0.35(+0.28%) |
Oct 31, 2016 | 125.51 | 126.07 | 122.86 | 123.31 | 6,917,051 | -2.97(-2.35%) |
Oct 28, 2016 | 128.12 | 130.11 | 125.40 | 126.28 | 6,248,847 | -2.13(-1.66%) |
Oct 27, 2016 | 129.31 | 129.97 | 127.70 | 128.40 | 5,044,385 | +0.14(+0.11%) |
Oct 26, 2016 | 126.48 | 129.31 | 125.65 | 128.26 | 7,605,001 | +0.03(+0.03%) |
Oct 25, 2016 | 130.08 | 131.61 | 128.05 | 128.23 | 5,252,399 | -2.44(-1.87%) |
Oct 24, 2016 | 132.21 | 132.73 | 128.47 | 130.67 | 4,590,345 | -1.61(-1.21%) |
Oct 21, 2016 | 132.31 | 133.25 | 131.26 | 132.28 | 3,562,954 | -0.63(-0.47%) |
Oct 20, 2016 | 130.60 | 133.74 | 130.09 | 132.90 | 3,521,990 | +0.35(+0.26%) |
Oct 19, 2016 | 131.96 | 134.23 | 131.39 | 132.55 | 4,940,548 | +2.20(+1.69%) |
Oct 18, 2016 | 132.03 | 132.59 | 129.83 | 130.36 | 3,382,724 | +0.00(+0.00%) |
Oct 17, 2016 | 131.26 | 132.10 | 129.45 | 130.36 | 3,146,511 | -1.01(-0.77%) |
Oct 14, 2016 | 132.80 | 133.81 | 130.98 | 131.37 | 4,383,831 | -1.43(-1.08%) |
Oct 13, 2016 | 132.48 | 133.63 | 130.53 | 132.80 | 4,246,656 | -0.56(-0.42%) |
Oct 12, 2016 | 133.88 | 134.12 | 131.86 | 133.36 | 4,815,460 | -1.40(-1.04%) |
Oct 11, 2016 | 136.18 | 136.43 | 133.60 | 134.75 | 4,138,357 | -1.67(-1.23%) |
Oct 10, 2016 | 133.71 | 137.89 | 135.17 | 136.43 | 4,828,983 | +2.72(+2.04%) |
Oct 07, 2016 | 135.69 | 136.29 | 133.11 | 133.71 | 4,189,068 | -1.99(-1.47%) |
Oct 06, 2016 | 137.44 | 137.79 | 134.40 | 135.69 | 3,874,765 | -0.28(-0.21%) |
Oct 05, 2016 | 135.28 | 136.98 | 134.40 | 135.97 | 4,674,340 | +3.14(+2.36%) |
Oct 04, 2016 | 135.21 | 135.69 | 132.00 | 132.83 | 5,459,782 | -1.60(-1.19%) |
Oct 03, 2016 | 134.30 | 135.03 | 132.29 | 134.44 | 3,532,957 | +0.28(+0.21%) |
Sep 30, 2016 | 132.55 | 134.96 | 131.19 | 134.16 | 4,953,980 | +2.55(+1.94%) |
Sep 29, 2016 | 131.02 | 134.21 | 129.59 | 131.61 | 10,179,454 | +0.98(+0.75%) |
Sep 28, 2016 | 123.90 | 130.84 | 122.16 | 130.64 | 13,763,944 | +7.67(+6.24%) |
Sep 27, 2016 | 123.83 | 123.87 | 121.58 | 122.96 | 5,640,172 | -2.83(-2.25%) |
Sep 26, 2016 | 127.11 | 128.26 | 125.68 | 125.79 | 4,096,324 | -0.31(-0.25%) |
Sep 23, 2016 | 128.96 | 130.36 | 124.84 | 126.10 | 7,342,881 | -3.52(-2.72%) |
Sep 22, 2016 | 130.81 | 131.51 | 129.03 | 129.62 | 6,702,515 | +1.19(+0.92%) |
Sep 21, 2016 | 126.10 | 128.61 | 125.40 | 128.44 | 7,946,776 | +4.50(+3.63%) |
Sep 20, 2016 | 125.37 | 126.42 | 123.94 | 123.94 | 5,634,525 | -1.95(-1.55%) |
Sep 19, 2016 | 127.67 | 127.88 | 125.65 | 125.89 | 4,248,414 | -0.14(-0.11%) |
Sep 16, 2016 | 124.01 | 126.14 | 123.83 | 126.03 | 4,413,325 | -0.24(-0.19%) |
Sep 15, 2016 | 124.95 | 127.59 | 124.53 | 126.27 | 4,946,163 | +1.98(+1.60%) |
Sep 14, 2016 | 127.07 | 129.06 | 124.05 | 124.29 | 6,350,768 | -3.10(-2.43%) |
Sep 13, 2016 | 130.94 | 131.01 | 126.80 | 127.39 | 6,653,354 | -5.74(-4.31%) |
Sep 12, 2016 | 130.10 | 133.76 | 129.20 | 133.13 | 3,149,248 | +1.55(+1.18%) |
Sep 09, 2016 | 134.49 | 135.36 | 131.56 | 131.58 | 3,860,563 | -4.58(-3.36%) |
Sep 08, 2016 | 134.49 | 136.65 | 132.88 | 136.16 | 5,644,738 | +3.59(+2.70%) |
Sep 07, 2016 | 132.26 | 133.65 | 131.53 | 132.57 | 3,113,556 | +0.87(+0.66%) |
Sep 06, 2016 | 130.52 | 131.77 | 129.41 | 131.70 | 3,157,641 | +1.70(+1.31%) |
Sep 02, 2016 | 129.02 | 130.00 | 130.00 | 130.00 | 2,808,158 | +2.40(+1.88%) |