Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 131.94 | 131.94 | 130.39 | 130.39 | 144,909 | -1.39(-1.05%) |
Nov 29, 2016 | 131.39 | 132.20 | 131.39 | 131.78 | 135,249 | +0.89(+0.68%) |
Nov 28, 2016 | 131.82 | 131.82 | 130.80 | 130.89 | 96,687 | -1.22(-0.92%) |
Nov 25, 2016 | 131.96 | 132.17 | 131.60 | 132.11 | 40,913 | +0.52(+0.39%) |
Nov 23, 2016 | 131.59 | 131.59 | 131.59 | 0 | +0.56(+0.43%) | |
Nov 22, 2016 | 132.69 | 133.16 | 130.13 | 131.03 | 202,200 | -1.91(-1.44%) |
Nov 21, 2016 | 132.77 | 133.14 | 132.65 | 132.94 | 105,600 | +0.41(+0.31%) |
Nov 18, 2016 | 134.21 | 134.21 | 132.42 | 132.54 | 67,966 | -1.32(-0.99%) |
Nov 17, 2016 | 133.39 | 133.87 | 132.96 | 133.86 | 87,391 | +0.73(+0.55%) |
Nov 16, 2016 | 133.99 | 134.01 | 133.03 | 133.13 | 72,587 | -0.70(-0.52%) |
Nov 15, 2016 | 133.86 | 133.91 | 132.51 | 133.82 | 140,008 | +0.37(+0.28%) |
Nov 14, 2016 | 134.29 | 134.29 | 133.12 | 133.45 | 191,107 | -0.15(-0.12%) |
Nov 11, 2016 | 134.99 | 134.99 | 132.98 | 133.61 | 140,816 | -1.80(-1.33%) |
Nov 10, 2016 | 137.36 | 137.36 | 134.33 | 135.40 | 357,575 | +1.58(+1.18%) |
Nov 09, 2016 | 135.99 | 135.99 | 131.08 | 133.82 | 1,497,327 | +4.34(+3.35%) |
Nov 08, 2016 | 128.59 | 130.35 | 128.18 | 129.49 | 175,902 | +0.61(+0.47%) |
Nov 07, 2016 | 127.48 | 129.21 | 127.48 | 128.88 | 1,212,020 | +3.11(+2.48%) |
Nov 04, 2016 | 124.89 | 126.59 | 124.78 | 125.77 | 159,281 | +1.08(+0.87%) |
Nov 03, 2016 | 126.34 | 126.78 | 124.60 | 124.69 | 133,946 | -1.38(-1.09%) |
Nov 02, 2016 | 126.60 | 127.44 | 126.06 | 126.06 | 431,316 | -0.82(-0.64%) |
Nov 01, 2016 | 127.27 | 127.89 | 125.74 | 126.88 | 153,546 | -0.55(-0.43%) |
Oct 31, 2016 | 127.82 | 128.12 | 127.37 | 127.43 | 120,152 | -0.70(-0.54%) |
Oct 28, 2016 | 129.03 | 129.24 | 127.81 | 128.12 | 149,815 | -2.25(-1.73%) |
Oct 27, 2016 | 130.81 | 131.19 | 130.15 | 130.38 | 109,277 | +0.44(+0.34%) |
Oct 26, 2016 | 130.78 | 130.86 | 129.48 | 129.94 | 72,740 | -1.03(-0.78%) |
Oct 25, 2016 | 130.99 | 131.59 | 130.88 | 130.97 | 73,545 | -0.42(-0.32%) |
Oct 24, 2016 | 131.83 | 132.21 | 131.38 | 131.38 | 60,257 | -0.23(-0.17%) |
Oct 21, 2016 | 132.04 | 132.04 | 131.33 | 131.61 | 76,856 | -0.97(-0.73%) |
Oct 20, 2016 | 132.06 | 132.93 | 131.95 | 132.58 | 234,025 | +0.62(+0.47%) |
Oct 19, 2016 | 132.56 | 132.78 | 131.96 | 131.96 | 70,297 | -0.54(-0.40%) |
Oct 18, 2016 | 131.87 | 132.73 | 131.87 | 132.50 | 139,278 | +1.48(+1.13%) |
Oct 17, 2016 | 131.22 | 131.42 | 130.59 | 131.02 | 124,328 | -0.27(-0.21%) |
Oct 14, 2016 | 132.94 | 132.94 | 131.27 | 131.29 | 459,104 | -1.08(-0.82%) |
Oct 13, 2016 | 131.57 | 132.81 | 131.01 | 132.37 | 109,535 | +0.08(+0.06%) |
Oct 12, 2016 | 133.13 | 133.56 | 132.16 | 132.29 | 70,673 | -0.81(-0.61%) |
Oct 11, 2016 | 135.88 | 135.88 | 132.50 | 133.10 | 69,431 | -3.50(-2.56%) |
Oct 10, 2016 | 136.19 | 137.02 | 136.19 | 136.60 | 56,561 | +0.73(+0.53%) |
Oct 07, 2016 | 136.09 | 136.38 | 135.08 | 135.88 | 63,750 | +0.11(+0.08%) |
Oct 06, 2016 | 136.04 | 136.15 | 135.24 | 135.77 | 55,566 | -0.76(-0.56%) |
Oct 05, 2016 | 136.30 | 136.94 | 136.25 | 136.53 | 121,579 | +0.56(+0.41%) |
Oct 04, 2016 | 136.22 | 136.63 | 135.34 | 135.97 | 110,442 | -0.24(-0.17%) |
Oct 03, 2016 | 135.89 | 136.30 | 135.25 | 136.20 | 198,486 | -0.12(-0.09%) |
Sep 30, 2016 | 135.36 | 136.77 | 135.20 | 136.32 | 156,214 | +1.29(+0.95%) |
Sep 29, 2016 | 137.32 | 137.55 | 134.68 | 135.03 | 84,540 | -2.54(-1.85%) |
Sep 28, 2016 | 137.86 | 137.98 | 136.81 | 137.57 | 62,717 | -0.21(-0.15%) |
Sep 27, 2016 | 136.69 | 137.78 | 136.47 | 137.78 | 94,436 | +1.08(+0.79%) |
Sep 26, 2016 | 137.58 | 137.85 | 136.47 | 136.70 | 97,638 | -1.72(-1.24%) |
Sep 23, 2016 | 138.66 | 139.00 | 138.40 | 138.42 | 76,772 | -0.48(-0.35%) |
Sep 22, 2016 | 138.48 | 139.10 | 138.32 | 138.90 | 99,446 | +1.02(+0.74%) |
Sep 21, 2016 | 136.87 | 138.08 | 136.09 | 137.88 | 125,220 | +1.31(+0.96%) |
Sep 20, 2016 | 136.75 | 136.99 | 136.53 | 136.57 | 109,483 | +0.49(+0.36%) |
Sep 19, 2016 | 136.74 | 137.16 | 135.96 | 136.08 | 125,744 | -0.44(-0.33%) |
Sep 16, 2016 | 136.14 | 136.72 | 136.00 | 136.52 | 137,714 | +0.14(+0.10%) |
Sep 15, 2016 | 134.86 | 136.77 | 134.43 | 136.39 | 188,221 | +1.51(+1.12%) |
Sep 14, 2016 | 134.08 | 135.83 | 134.08 | 134.88 | 253,998 | +0.15(+0.11%) |
Sep 13, 2016 | 135.75 | 135.75 | 134.11 | 134.72 | 154,984 | -1.96(-1.44%) |
Sep 12, 2016 | 133.64 | 136.92 | 133.64 | 136.69 | 169,992 | +2.23(+1.66%) |
Sep 09, 2016 | 136.41 | 136.51 | 134.45 | 134.45 | 321,248 | -2.84(-2.07%) |
Sep 08, 2016 | 136.64 | 137.38 | 136.56 | 137.29 | 135,941 | +0.26(+0.19%) |
Sep 07, 2016 | 136.88 | 137.53 | 136.65 | 137.03 | 129,024 | +0.04(+0.03%) |
Sep 06, 2016 | 136.47 | 137.28 | 136.47 | 136.99 | 256,409 | +0.56(+0.41%) |
Sep 02, 2016 | 136.23 | 136.42 | 136.42 | 136.42 | 180,839 | +0.22(+0.16%) |