Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 115.58 | 116.08 | 114.29 | 114.29 | 5,407,176 | -1.53(-1.32%) |
Nov 29, 2016 | 115.31 | 116.45 | 115.28 | 115.82 | 3,704,489 | +0.74(+0.64%) |
Nov 28, 2016 | 115.23 | 115.76 | 114.63 | 115.08 | 3,035,055 | -0.29(-0.25%) |
Nov 25, 2016 | 115.20 | 115.82 | 114.84 | 115.37 | 2,526,147 | +0.32(+0.28%) |
Nov 23, 2016 | 115.05 | 115.05 | 115.05 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.47 | 116.58 | 113.30 | 114.50 | 4,520,206 | -0.97(-0.84%) |
Nov 21, 2016 | 115.81 | 115.96 | 115.12 | 115.47 | 3,605,750 | +0.25(+0.22%) |
Nov 18, 2016 | 116.66 | 117.69 | 114.95 | 115.21 | 4,745,498 | -1.69(-1.45%) |
Nov 17, 2016 | 117.20 | 117.77 | 116.23 | 116.90 | 4,988,299 | +0.10(+0.09%) |
Nov 16, 2016 | 117.07 | 117.80 | 116.17 | 116.80 | 5,174,919 | +0.14(+0.12%) |
Nov 15, 2016 | 116.51 | 117.78 | 115.04 | 116.66 | 5,691,076 | +0.51(+0.44%) |
Nov 14, 2016 | 117.78 | 118.32 | 115.83 | 116.16 | 6,377,585 | -1.29(-1.10%) |
Nov 11, 2016 | 118.24 | 118.86 | 115.68 | 117.44 | 6,547,588 | -1.99(-1.67%) |
Nov 10, 2016 | 118.51 | 119.95 | 117.22 | 119.44 | 11,337,015 | +4.06(+3.52%) |
Nov 09, 2016 | 115.64 | 120.44 | 114.90 | 115.38 | 14,962,654 | +6.28(+5.76%) |
Nov 08, 2016 | 109.96 | 110.32 | 108.23 | 109.10 | 4,653,568 | -0.60(-0.55%) |
Nov 07, 2016 | 108.62 | 110.50 | 108.08 | 109.70 | 6,526,439 | +3.00(+2.81%) |
Nov 04, 2016 | 105.36 | 108.44 | 105.31 | 106.69 | 6,410,594 | +0.14(+0.13%) |
Nov 03, 2016 | 110.08 | 110.14 | 106.38 | 106.55 | 7,348,836 | -2.74(-2.51%) |
Nov 02, 2016 | 110.56 | 110.80 | 109.25 | 109.29 | 5,866,174 | -1.62(-1.46%) |
Nov 01, 2016 | 111.24 | 112.22 | 109.77 | 110.92 | 7,090,959 | -0.31(-0.28%) |
Oct 31, 2016 | 115.48 | 115.58 | 111.06 | 111.23 | 11,032,707 | -3.17(-2.77%) |
Oct 28, 2016 | 119.53 | 119.58 | 112.40 | 114.40 | 23,238,406 | -12.13(-9.58%) |
Oct 27, 2016 | 125.85 | 127.34 | 125.79 | 126.53 | 4,271,735 | +1.25(+0.99%) |
Oct 26, 2016 | 125.04 | 126.12 | 124.53 | 125.28 | 3,447,787 | +0.86(+0.69%) |
Oct 25, 2016 | 125.16 | 125.50 | 124.34 | 124.42 | 3,064,090 | -0.68(-0.55%) |
Oct 24, 2016 | 125.57 | 125.84 | 124.69 | 125.10 | 3,705,794 | +0.20(+0.16%) |
Oct 21, 2016 | 126.62 | 127.04 | 124.78 | 124.90 | 4,493,702 | -2.36(-1.85%) |
Oct 20, 2016 | 126.87 | 128.72 | 126.87 | 127.26 | 3,708,934 | +0.33(+0.26%) |
Oct 19, 2016 | 128.77 | 128.92 | 126.88 | 126.93 | 3,176,100 | -1.35(-1.06%) |
Oct 18, 2016 | 129.03 | 129.12 | 128.25 | 128.28 | 2,540,447 | +0.14(+0.11%) |
Oct 17, 2016 | 127.81 | 128.80 | 126.99 | 128.14 | 2,980,288 | +0.57(+0.44%) |
Oct 14, 2016 | 130.06 | 130.22 | 127.53 | 127.58 | 3,575,528 | -1.88(-1.45%) |
Oct 13, 2016 | 128.32 | 130.09 | 128.06 | 129.46 | 3,084,950 | +0.32(+0.25%) |
Oct 12, 2016 | 129.48 | 130.48 | 128.92 | 129.13 | 2,856,718 | -0.35(-0.27%) |
Oct 11, 2016 | 132.24 | 132.24 | 128.84 | 129.48 | 3,505,003 | -3.14(-2.37%) |
Oct 10, 2016 | 132.54 | 132.84 | 132.12 | 132.63 | 2,066,283 | +0.64(+0.48%) |
Oct 07, 2016 | 132.34 | 132.50 | 131.04 | 131.99 | 2,131,791 | +0.47(+0.36%) |
Oct 06, 2016 | 131.07 | 132.22 | 130.64 | 131.51 | 2,416,373 | -0.27(-0.20%) |
Oct 05, 2016 | 132.03 | 132.69 | 131.53 | 131.78 | 2,478,741 | -0.24(-0.18%) |
Oct 04, 2016 | 131.86 | 132.93 | 131.70 | 132.03 | 3,550,317 | +0.16(+0.13%) |
Oct 03, 2016 | 130.84 | 132.05 | 129.58 | 131.86 | 3,181,156 | +0.42(+0.32%) |
Sep 30, 2016 | 131.10 | 132.16 | 130.23 | 131.44 | 5,056,873 | +1.07(+0.82%) |
Sep 29, 2016 | 134.26 | 134.26 | 130.28 | 130.37 | 4,815,601 | -3.36(-2.51%) |
Sep 28, 2016 | 135.71 | 135.71 | 133.21 | 133.73 | 4,165,316 | -1.51(-1.12%) |
Sep 27, 2016 | 134.15 | 135.52 | 133.56 | 135.24 | 6,069,255 | -1.50(-1.09%) |
Sep 26, 2016 | 137.28 | 137.46 | 136.19 | 136.74 | 2,282,350 | -1.00(-0.73%) |
Sep 23, 2016 | 138.90 | 139.35 | 137.59 | 137.74 | 2,840,983 | -0.65(-0.47%) |
Sep 22, 2016 | 137.58 | 138.47 | 136.91 | 138.39 | 2,967,463 | +1.39(+1.02%) |
Sep 21, 2016 | 137.30 | 137.31 | 135.23 | 136.99 | 3,193,463 | +0.37(+0.27%) |
Sep 20, 2016 | 136.27 | 137.31 | 135.90 | 136.62 | 3,309,307 | +1.58(+1.17%) |
Sep 19, 2016 | 136.52 | 136.72 | 134.89 | 135.04 | 2,825,581 | -1.25(-0.91%) |
Sep 16, 2016 | 136.00 | 136.63 | 134.78 | 136.29 | 5,112,161 | +0.25(+0.19%) |
Sep 15, 2016 | 133.99 | 136.63 | 133.54 | 136.04 | 3,720,071 | +1.97(+1.47%) |
Sep 14, 2016 | 133.68 | 135.35 | 133.56 | 134.07 | 3,564,294 | +0.66(+0.50%) |
Sep 13, 2016 | 134.94 | 135.14 | 132.23 | 133.41 | 4,013,010 | -2.16(-1.59%) |
Sep 12, 2016 | 130.87 | 135.99 | 130.75 | 135.56 | 5,648,411 | +4.33(+3.30%) |
Sep 09, 2016 | 133.71 | 133.77 | 131.22 | 131.24 | 3,973,927 | -3.48(-2.59%) |
Sep 08, 2016 | 134.01 | 135.03 | 133.75 | 134.72 | 3,313,730 | +0.27(+0.20%) |
Sep 07, 2016 | 133.78 | 135.09 | 133.33 | 134.45 | 2,555,474 | -0.17(-0.12%) |
Sep 06, 2016 | 133.84 | 135.35 | 133.48 | 134.62 | 2,436,211 | +0.84(+0.63%) |
Sep 02, 2016 | 134.39 | 133.78 | 133.78 | 133.78 | 2,644,460 | -0.28(-0.21%) |