Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.91 | 142.96 | 140.55 | 141.67 | 7,981,614 | +1.21(+0.86%) |
Nov 29, 2016 | 139.88 | 140.94 | 138.31 | 140.46 | 6,538,111 | +4.88(+3.60%) |
Nov 28, 2016 | 136.14 | 136.24 | 133.69 | 135.58 | 5,636,222 | -0.62(-0.46%) |
Nov 25, 2016 | 137.20 | 137.71 | 136.02 | 136.20 | 1,867,538 | -0.65(-0.48%) |
Nov 23, 2016 | 136.85 | 136.85 | 136.85 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.66 | 136.31 | 134.19 | 135.71 | 5,598,715 | +1.65(+1.23%) |
Nov 21, 2016 | 133.45 | 134.28 | 132.41 | 134.06 | 4,336,617 | +0.86(+0.64%) |
Nov 18, 2016 | 134.63 | 135.18 | 133.16 | 133.21 | 6,355,663 | -1.18(-0.88%) |
Nov 17, 2016 | 135.32 | 135.41 | 133.87 | 134.38 | 5,254,143 | -0.65(-0.48%) |
Nov 16, 2016 | 135.47 | 136.37 | 134.80 | 135.03 | 4,374,506 | -0.65(-0.48%) |
Nov 15, 2016 | 136.82 | 137.22 | 135.04 | 135.68 | 5,509,601 | -0.05(-0.03%) |
Nov 14, 2016 | 131.31 | 136.30 | 131.06 | 135.73 | 6,440,490 | +5.22(+4.00%) |
Nov 11, 2016 | 130.76 | 131.47 | 130.14 | 130.50 | 5,021,246 | +0.26(+0.20%) |
Nov 10, 2016 | 126.87 | 130.64 | 126.56 | 130.25 | 6,816,461 | +3.77(+2.98%) |
Nov 09, 2016 | 124.37 | 126.00 | 121.41 | 126.48 | 9,019,724 | -0.89(-0.70%) |
Nov 08, 2016 | 125.99 | 128.00 | 125.67 | 127.37 | 4,921,883 | +0.86(+0.68%) |
Nov 07, 2016 | 124.43 | 126.96 | 124.38 | 126.50 | 4,371,754 | +3.76(+3.06%) |
Nov 04, 2016 | 123.40 | 123.79 | 122.72 | 122.74 | 3,950,113 | -0.11(-0.09%) |
Nov 03, 2016 | 124.05 | 125.08 | 122.69 | 122.85 | 3,354,292 | -1.03(-0.83%) |
Nov 02, 2016 | 123.91 | 125.88 | 123.83 | 123.87 | 3,533,825 | -0.40(-0.32%) |
Nov 01, 2016 | 126.13 | 126.13 | 123.73 | 124.27 | 3,805,004 | -1.69(-1.34%) |
Oct 31, 2016 | 125.50 | 126.16 | 124.76 | 125.97 | 4,219,746 | +0.87(+0.70%) |
Oct 28, 2016 | 126.26 | 126.88 | 124.28 | 125.09 | 4,525,552 | -1.42(-1.12%) |
Oct 27, 2016 | 127.21 | 127.68 | 126.19 | 126.51 | 3,767,527 | -0.26(-0.20%) |
Oct 26, 2016 | 128.12 | 128.15 | 126.46 | 126.77 | 3,666,131 | -1.38(-1.08%) |
Oct 25, 2016 | 129.13 | 129.58 | 127.99 | 128.15 | 3,472,821 | -0.81(-0.63%) |
Oct 24, 2016 | 130.13 | 130.33 | 128.37 | 128.96 | 3,286,492 | -0.61(-0.47%) |
Oct 21, 2016 | 128.58 | 129.63 | 128.14 | 129.57 | 3,738,086 | +0.27(+0.21%) |
Oct 20, 2016 | 128.78 | 130.02 | 128.33 | 129.30 | 5,838,275 | +0.62(+0.48%) |
Oct 19, 2016 | 128.19 | 130.45 | 127.30 | 128.68 | 6,502,879 | +0.87(+0.68%) |
Oct 18, 2016 | 124.07 | 128.30 | 122.88 | 127.80 | 11,378,645 | +8.25(+6.90%) |
Oct 17, 2016 | 119.49 | 119.82 | 118.57 | 119.55 | 4,041,647 | +0.19(+0.16%) |
Oct 14, 2016 | 120.13 | 120.78 | 119.34 | 119.36 | 3,874,013 | -0.24(-0.20%) |
Oct 13, 2016 | 120.01 | 120.01 | 119.09 | 119.60 | 3,843,442 | -0.81(-0.67%) |
Oct 12, 2016 | 120.31 | 120.97 | 119.11 | 120.42 | 4,810,784 | +0.31(+0.26%) |
Oct 11, 2016 | 122.39 | 122.72 | 119.76 | 120.10 | 3,762,570 | -2.97(-2.41%) |
Oct 10, 2016 | 122.08 | 123.31 | 122.08 | 123.07 | 2,901,322 | +1.27(+1.04%) |
Oct 07, 2016 | 122.30 | 122.60 | 121.20 | 121.81 | 2,881,965 | +0.17(+0.14%) |
Oct 06, 2016 | 122.39 | 122.55 | 120.91 | 121.64 | 4,516,214 | -1.01(-0.82%) |
Oct 05, 2016 | 123.19 | 123.83 | 121.75 | 122.64 | 5,189,470 | -0.50(-0.41%) |
Oct 04, 2016 | 123.61 | 124.21 | 122.25 | 123.14 | 2,751,675 | -0.29(-0.24%) |
Oct 03, 2016 | 124.20 | 124.53 | 123.02 | 123.44 | 3,056,649 | -1.35(-1.08%) |
Sep 30, 2016 | 124.05 | 125.21 | 123.37 | 124.78 | 4,592,105 | +1.50(+1.21%) |
Sep 29, 2016 | 124.94 | 125.03 | 122.86 | 123.28 | 2,368,310 | -1.86(-1.49%) |
Sep 28, 2016 | 125.79 | 126.31 | 124.48 | 125.15 | 2,222,397 | -0.34(-0.27%) |
Sep 27, 2016 | 124.77 | 125.53 | 123.61 | 125.49 | 3,181,588 | +0.95(+0.77%) |
Sep 26, 2016 | 124.74 | 124.93 | 123.80 | 124.53 | 2,957,983 | -0.70(-0.56%) |
Sep 23, 2016 | 125.69 | 126.37 | 125.10 | 125.24 | 3,143,665 | -0.47(-0.38%) |
Sep 22, 2016 | 125.22 | 126.04 | 125.07 | 125.71 | 3,386,406 | +1.01(+0.81%) |
Sep 21, 2016 | 123.18 | 124.75 | 122.99 | 124.70 | 3,934,266 | +2.17(+1.78%) |
Sep 20, 2016 | 123.12 | 123.47 | 122.16 | 122.53 | 2,721,566 | -0.19(-0.15%) |
Sep 19, 2016 | 123.61 | 124.24 | 122.57 | 122.72 | 3,634,581 | -0.70(-0.57%) |
Sep 16, 2016 | 120.87 | 123.49 | 120.80 | 123.42 | 8,326,995 | +2.55(+2.11%) |
Sep 15, 2016 | 118.57 | 121.30 | 118.44 | 120.87 | 3,739,013 | +1.71(+1.44%) |
Sep 14, 2016 | 119.32 | 120.05 | 118.53 | 119.16 | 5,152,507 | -0.23(-0.19%) |
Sep 13, 2016 | 119.65 | 120.46 | 118.87 | 119.39 | 3,737,835 | -1.41(-1.17%) |
Sep 12, 2016 | 118.28 | 120.97 | 118.00 | 120.80 | 3,878,987 | +1.70(+1.43%) |
Sep 09, 2016 | 120.07 | 120.46 | 119.10 | 119.10 | 3,727,419 | -1.62(-1.34%) |
Sep 08, 2016 | 119.85 | 120.88 | 119.80 | 120.72 | 3,171,472 | +0.40(+0.33%) |
Sep 07, 2016 | 120.33 | 121.18 | 119.61 | 120.32 | 3,160,257 | -0.32(-0.26%) |
Sep 06, 2016 | 121.21 | 121.41 | 120.33 | 120.63 | 2,527,466 | -0.57(-0.47%) |
Sep 02, 2016 | 121.10 | 121.20 | 121.20 | 121.20 | 2,694,415 | +0.77(+0.64%) |