Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 129.47 | 129.82 | 128.56 | 128.60 | 3,210,622 | -1.17(-0.90%) |
Nov 29, 2016 | 129.89 | 130.41 | 129.64 | 129.77 | 1,747,303 | +0.20(+0.15%) |
Nov 28, 2016 | 129.40 | 130.58 | 129.37 | 129.57 | 2,020,789 | -0.54(-0.41%) |
Nov 25, 2016 | 130.12 | 131.43 | 129.97 | 130.11 | 1,035,136 | +0.24(+0.18%) |
Nov 23, 2016 | 129.87 | 129.87 | 129.87 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.16 | 131.12 | 129.54 | 130.79 | 2,281,789 | +1.28(+0.99%) |
Nov 21, 2016 | 128.97 | 129.61 | 128.61 | 129.50 | 1,379,397 | +0.69(+0.54%) |
Nov 18, 2016 | 129.22 | 129.53 | 128.09 | 128.81 | 2,358,512 | -0.72(-0.56%) |
Nov 17, 2016 | 129.56 | 129.70 | 128.12 | 129.53 | 2,449,757 | -0.81(-0.62%) |
Nov 16, 2016 | 130.38 | 130.69 | 130.04 | 130.34 | 2,512,427 | +0.85(+0.65%) |
Nov 15, 2016 | 130.20 | 130.22 | 128.75 | 129.49 | 3,268,334 | -0.73(-0.56%) |
Nov 14, 2016 | 129.29 | 130.33 | 128.07 | 130.22 | 4,542,156 | +2.26(+1.77%) |
Nov 11, 2016 | 125.60 | 128.18 | 124.54 | 127.95 | 3,757,113 | +2.28(+1.81%) |
Nov 10, 2016 | 125.98 | 128.50 | 125.60 | 125.67 | 4,604,109 | -0.08(-0.06%) |
Nov 09, 2016 | 122.97 | 126.27 | 122.97 | 125.75 | 3,700,735 | +0.60(+0.48%) |
Nov 08, 2016 | 123.27 | 125.61 | 123.19 | 125.15 | 4,092,059 | +2.18(+1.78%) |
Nov 07, 2016 | 122.83 | 123.07 | 122.29 | 122.97 | 3,513,637 | +1.11(+0.91%) |
Nov 04, 2016 | 122.50 | 124.22 | 121.74 | 121.85 | 3,154,195 | -1.89(-1.53%) |
Nov 03, 2016 | 125.67 | 125.67 | 123.48 | 123.75 | 2,530,948 | -1.56(-1.24%) |
Nov 02, 2016 | 125.44 | 126.22 | 125.18 | 125.31 | 2,638,222 | +0.05(+0.04%) |
Nov 01, 2016 | 126.81 | 126.94 | 125.02 | 125.25 | 2,472,924 | -1.03(-0.82%) |
Oct 31, 2016 | 127.16 | 127.55 | 125.63 | 126.29 | 3,792,976 | -1.62(-1.26%) |
Oct 28, 2016 | 128.48 | 128.84 | 127.58 | 127.90 | 2,158,966 | -0.94(-0.73%) |
Oct 27, 2016 | 128.82 | 129.35 | 127.97 | 128.84 | 2,334,132 | -0.10(-0.08%) |
Oct 26, 2016 | 128.41 | 129.31 | 128.36 | 128.94 | 2,629,899 | -0.01(-0.01%) |
Oct 25, 2016 | 128.02 | 129.79 | 128.02 | 128.95 | 2,412,477 | -0.97(-0.74%) |
Oct 24, 2016 | 127.55 | 130.09 | 127.50 | 129.92 | 2,848,599 | +2.69(+2.11%) |
Oct 21, 2016 | 127.69 | 128.35 | 126.83 | 127.23 | 2,561,943 | -0.91(-0.71%) |
Oct 20, 2016 | 127.98 | 128.77 | 127.77 | 128.14 | 2,636,552 | +0.50(+0.39%) |
Oct 19, 2016 | 128.71 | 129.24 | 127.52 | 127.64 | 2,122,430 | +0.29(+0.23%) |
Oct 18, 2016 | 127.69 | 127.78 | 126.75 | 127.35 | 2,163,552 | +0.35(+0.28%) |
Oct 17, 2016 | 128.18 | 128.28 | 126.94 | 127.00 | 2,328,212 | -1.24(-0.97%) |
Oct 14, 2016 | 128.26 | 128.96 | 127.49 | 128.24 | 2,043,216 | -0.06(-0.05%) |
Oct 13, 2016 | 128.05 | 129.25 | 127.87 | 128.29 | 2,102,054 | -0.21(-0.16%) |
Oct 12, 2016 | 128.94 | 129.38 | 128.44 | 128.50 | 1,948,947 | -0.47(-0.36%) |
Oct 11, 2016 | 127.83 | 129.08 | 127.69 | 128.97 | 3,040,532 | +0.62(+0.49%) |
Oct 10, 2016 | 128.41 | 128.83 | 127.89 | 128.35 | 1,858,962 | +0.25(+0.19%) |
Oct 07, 2016 | 127.91 | 128.27 | 127.07 | 128.10 | 2,672,506 | +0.44(+0.35%) |
Oct 06, 2016 | 128.30 | 128.65 | 127.25 | 127.66 | 2,886,965 | -0.44(-0.34%) |
Oct 05, 2016 | 128.65 | 128.89 | 127.96 | 128.09 | 2,784,000 | -0.43(-0.33%) |
Oct 04, 2016 | 129.36 | 129.40 | 127.67 | 128.52 | 3,325,932 | -0.45(-0.35%) |
Oct 03, 2016 | 130.00 | 130.03 | 128.38 | 128.97 | 3,743,435 | -1.28(-0.98%) |
Sep 30, 2016 | 129.64 | 132.25 | 129.47 | 130.25 | 8,460,151 | +4.29(+3.40%) |
Sep 29, 2016 | 127.42 | 127.84 | 125.72 | 125.96 | 5,136,570 | -1.64(-1.29%) |
Sep 28, 2016 | 128.62 | 128.68 | 127.20 | 127.60 | 3,056,033 | -0.89(-0.69%) |
Sep 27, 2016 | 129.32 | 129.62 | 128.11 | 128.49 | 2,977,565 | -0.63(-0.49%) |
Sep 26, 2016 | 129.88 | 130.06 | 128.97 | 129.12 | 2,180,423 | -1.14(-0.88%) |
Sep 23, 2016 | 130.80 | 131.33 | 129.96 | 130.27 | 2,672,045 | -0.53(-0.41%) |
Sep 22, 2016 | 130.69 | 131.76 | 130.40 | 130.80 | 2,928,948 | +0.38(+0.29%) |
Sep 21, 2016 | 130.32 | 130.57 | 129.18 | 130.41 | 1,796,849 | +0.45(+0.35%) |
Sep 20, 2016 | 130.18 | 130.42 | 129.53 | 129.96 | 1,635,428 | +0.33(+0.25%) |
Sep 19, 2016 | 129.93 | 130.69 | 129.47 | 129.64 | 1,547,075 | -0.48(-0.37%) |
Sep 16, 2016 | 129.78 | 130.38 | 129.08 | 130.12 | 3,327,626 | -0.27(-0.21%) |
Sep 15, 2016 | 128.72 | 130.64 | 128.20 | 130.39 | 2,698,746 | +1.69(+1.31%) |
Sep 14, 2016 | 128.71 | 130.03 | 128.28 | 128.70 | 2,596,825 | -0.04(-0.03%) |
Sep 13, 2016 | 129.12 | 129.46 | 128.17 | 128.74 | 2,515,723 | -0.81(-0.63%) |
Sep 12, 2016 | 128.53 | 129.81 | 128.33 | 129.55 | 3,492,061 | +0.85(+0.66%) |
Sep 09, 2016 | 130.32 | 130.49 | 128.71 | 128.71 | 3,505,499 | -2.37(-1.81%) |
Sep 08, 2016 | 132.54 | 132.80 | 130.62 | 131.07 | 3,504,599 | -1.85(-1.39%) |
Sep 07, 2016 | 134.63 | 134.83 | 132.72 | 132.92 | 3,493,009 | -2.07(-1.53%) |
Sep 06, 2016 | 135.05 | 135.07 | 133.25 | 134.99 | 3,180,392 | +0.07(+0.05%) |
Sep 02, 2016 | 133.92 | 134.92 | 134.92 | 134.92 | 3,136,816 | +1.51(+1.13%) |