Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 148.22 | 149.09 | 147.61 | 148.16 | 2,753,575 | +0.19(+0.13%) |
Nov 29, 2016 | 146.15 | 148.46 | 146.15 | 147.97 | 1,941,325 | +2.08(+1.42%) |
Nov 28, 2016 | 145.53 | 146.64 | 145.33 | 145.90 | 2,170,965 | +0.50(+0.34%) |
Nov 25, 2016 | 144.30 | 145.52 | 144.03 | 145.40 | 742,090 | +1.29(+0.90%) |
Nov 23, 2016 | 144.10 | 144.10 | 144.10 | 0 | +0.31(+0.22%) | |
Nov 22, 2016 | 143.39 | 143.96 | 142.31 | 143.79 | 1,711,833 | +1.48(+1.04%) |
Nov 21, 2016 | 141.06 | 142.54 | 140.94 | 142.31 | 1,803,665 | +1.53(+1.09%) |
Nov 18, 2016 | 139.85 | 141.41 | 139.39 | 140.78 | 1,890,005 | +0.84(+0.60%) |
Nov 17, 2016 | 140.11 | 141.03 | 139.60 | 139.95 | 1,838,292 | -0.18(-0.13%) |
Nov 16, 2016 | 141.71 | 141.86 | 139.66 | 140.12 | 1,907,452 | -1.84(-1.30%) |
Nov 15, 2016 | 143.62 | 144.33 | 140.57 | 141.97 | 2,969,224 | -1.83(-1.28%) |
Nov 14, 2016 | 143.52 | 144.65 | 142.42 | 143.80 | 3,062,280 | +1.39(+0.97%) |
Nov 11, 2016 | 140.25 | 142.46 | 138.65 | 142.41 | 2,042,298 | +1.72(+1.23%) |
Nov 10, 2016 | 137.28 | 140.95 | 137.28 | 140.69 | 3,848,569 | +3.73(+2.73%) |
Nov 09, 2016 | 133.22 | 138.20 | 133.22 | 136.96 | 6,299,536 | +7.02(+5.40%) |
Nov 08, 2016 | 128.65 | 130.40 | 128.48 | 129.94 | 1,437,846 | +1.17(+0.91%) |
Nov 07, 2016 | 127.85 | 128.79 | 127.50 | 128.76 | 1,686,877 | +2.18(+1.72%) |
Nov 04, 2016 | 126.77 | 127.67 | 126.46 | 126.58 | 1,254,080 | -0.19(-0.15%) |
Nov 03, 2016 | 126.74 | 127.16 | 125.69 | 126.77 | 1,729,332 | +0.30(+0.24%) |
Nov 02, 2016 | 126.48 | 127.69 | 126.37 | 126.46 | 1,549,734 | -0.26(-0.21%) |
Nov 01, 2016 | 127.64 | 128.53 | 126.30 | 126.72 | 1,810,709 | -0.64(-0.50%) |
Oct 31, 2016 | 128.46 | 128.61 | 127.35 | 127.37 | 1,856,110 | -0.64(-0.50%) |
Oct 28, 2016 | 127.13 | 128.84 | 126.82 | 128.01 | 1,776,372 | +1.16(+0.91%) |
Oct 27, 2016 | 128.08 | 128.16 | 125.98 | 126.85 | 1,886,574 | -0.85(-0.67%) |
Oct 26, 2016 | 126.46 | 129.23 | 125.94 | 127.70 | 3,298,947 | -1.23(-0.95%) |
Oct 25, 2016 | 127.76 | 129.32 | 127.76 | 128.93 | 1,714,558 | +0.97(+0.76%) |
Oct 24, 2016 | 127.73 | 128.58 | 127.59 | 127.96 | 1,071,711 | +1.06(+0.84%) |
Oct 21, 2016 | 126.39 | 127.02 | 126.01 | 126.89 | 1,474,255 | -0.45(-0.35%) |
Oct 20, 2016 | 127.99 | 128.25 | 126.94 | 127.34 | 1,117,278 | -0.60(-0.47%) |
Oct 19, 2016 | 128.52 | 129.02 | 127.93 | 127.94 | 836,561 | -0.39(-0.30%) |
Oct 18, 2016 | 127.88 | 128.68 | 127.79 | 128.33 | 832,913 | +1.18(+0.93%) |
Oct 17, 2016 | 127.82 | 128.10 | 127.04 | 127.15 | 1,149,922 | -0.73(-0.57%) |
Oct 14, 2016 | 129.10 | 129.10 | 127.85 | 127.87 | 1,020,954 | +0.28(+0.22%) |
Oct 13, 2016 | 126.31 | 127.97 | 126.31 | 127.59 | 1,125,868 | +0.85(+0.67%) |
Oct 12, 2016 | 126.41 | 127.21 | 126.36 | 126.74 | 1,363,043 | +0.34(+0.27%) |
Oct 11, 2016 | 128.48 | 128.74 | 125.93 | 126.40 | 2,004,837 | -2.78(-2.15%) |
Oct 10, 2016 | 129.72 | 130.34 | 128.92 | 129.18 | 1,476,690 | -0.06(-0.05%) |
Oct 07, 2016 | 128.29 | 129.46 | 126.96 | 129.24 | 2,442,516 | -1.00(-0.77%) |
Oct 06, 2016 | 129.95 | 130.48 | 129.39 | 130.24 | 1,994,338 | +0.36(+0.27%) |
Oct 05, 2016 | 129.61 | 130.53 | 129.51 | 129.88 | 1,352,540 | +0.78(+0.61%) |
Oct 04, 2016 | 130.70 | 130.83 | 128.53 | 129.10 | 1,680,568 | -0.98(-0.75%) |
Oct 03, 2016 | 129.97 | 130.86 | 129.65 | 130.07 | 1,577,088 | -0.38(-0.29%) |
Sep 30, 2016 | 131.46 | 131.96 | 130.06 | 130.45 | 2,206,442 | -0.38(-0.29%) |
Sep 29, 2016 | 130.45 | 131.97 | 130.17 | 130.83 | 2,106,598 | -0.34(-0.26%) |
Sep 28, 2016 | 130.97 | 131.33 | 130.40 | 131.17 | 1,287,520 | +0.61(+0.47%) |
Sep 27, 2016 | 129.24 | 130.91 | 129.09 | 130.55 | 1,680,592 | +1.19(+0.92%) |
Sep 26, 2016 | 129.03 | 130.22 | 128.69 | 129.37 | 1,489,823 | +0.05(+0.04%) |
Sep 23, 2016 | 127.83 | 129.78 | 127.83 | 129.32 | 1,042,899 | -0.88(-0.68%) |
Sep 22, 2016 | 129.38 | 130.22 | 129.03 | 130.20 | 1,380,984 | +1.48(+1.15%) |
Sep 21, 2016 | 127.80 | 128.80 | 127.52 | 128.72 | 952,354 | +1.04(+0.82%) |
Sep 20, 2016 | 128.14 | 128.54 | 127.35 | 127.68 | 864,455 | -0.26(-0.20%) |
Sep 19, 2016 | 127.53 | 128.53 | 127.46 | 127.94 | 1,054,931 | +1.19(+0.94%) |
Sep 16, 2016 | 127.42 | 127.51 | 125.75 | 126.75 | 2,223,379 | -1.19(-0.93%) |
Sep 15, 2016 | 126.24 | 128.00 | 126.02 | 127.93 | 1,455,978 | +1.96(+1.56%) |
Sep 14, 2016 | 126.59 | 127.77 | 125.68 | 125.97 | 1,698,058 | -0.65(-0.51%) |
Sep 13, 2016 | 126.95 | 127.48 | 126.20 | 126.62 | 1,094,525 | -1.02(-0.80%) |
Sep 12, 2016 | 125.39 | 127.99 | 125.39 | 127.64 | 1,196,724 | +1.60(+1.27%) |
Sep 09, 2016 | 127.46 | 127.53 | 126.03 | 126.04 | 1,422,450 | -2.09(-1.63%) |
Sep 08, 2016 | 128.53 | 128.53 | 127.25 | 128.13 | 1,192,401 | -0.60(-0.46%) |
Sep 07, 2016 | 129.88 | 130.10 | 128.46 | 128.73 | 1,253,823 | -1.28(-0.98%) |
Sep 06, 2016 | 129.26 | 130.30 | 129.13 | 130.01 | 1,181,060 | +0.69(+0.53%) |
Sep 02, 2016 | 128.80 | 129.32 | 129.32 | 129.32 | 1,239,236 | +0.81(+0.63%) |