Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.60 | 132.60 | 127.94 | 129.51 | 2,466,309 | -3.30(-2.48%) |
Nov 29, 2016 | 133.01 | 133.75 | 131.68 | 132.81 | 930,861 | +0.34(+0.26%) |
Nov 28, 2016 | 131.68 | 133.50 | 130.84 | 132.47 | 1,260,522 | +0.96(+0.73%) |
Nov 25, 2016 | 130.53 | 131.75 | 129.00 | 131.51 | 352,560 | +0.74(+0.57%) |
Nov 23, 2016 | 130.77 | 130.77 | 130.77 | 0 | -0.31(-0.24%) | |
Nov 22, 2016 | 134.39 | 135.16 | 129.41 | 131.08 | 1,250,393 | -2.72(-2.04%) |
Nov 21, 2016 | 128.23 | 134.18 | 128.15 | 133.80 | 1,957,604 | +5.53(+4.31%) |
Nov 18, 2016 | 130.06 | 131.23 | 125.49 | 128.28 | 1,790,397 | -2.16(-1.66%) |
Nov 17, 2016 | 131.08 | 131.43 | 129.29 | 130.44 | 1,106,831 | -0.76(-0.58%) |
Nov 16, 2016 | 134.53 | 134.53 | 130.67 | 131.20 | 906,789 | -1.88(-1.41%) |
Nov 15, 2016 | 132.77 | 133.44 | 131.03 | 133.07 | 1,112,597 | +0.41(+0.31%) |
Nov 14, 2016 | 134.16 | 135.07 | 131.46 | 132.66 | 1,015,311 | -1.29(-0.97%) |
Nov 11, 2016 | 133.69 | 137.03 | 133.03 | 133.96 | 1,463,666 | -0.64(-0.48%) |
Nov 10, 2016 | 130.73 | 135.31 | 129.95 | 134.60 | 2,623,053 | +5.10(+3.94%) |
Nov 09, 2016 | 136.54 | 141.47 | 128.89 | 129.50 | 3,510,795 | -4.45(-3.32%) |
Nov 08, 2016 | 133.21 | 134.75 | 131.92 | 133.95 | 1,032,687 | +0.60(+0.45%) |
Nov 07, 2016 | 132.73 | 135.10 | 131.64 | 133.35 | 1,465,335 | +2.38(+1.82%) |
Nov 04, 2016 | 129.41 | 133.83 | 129.40 | 130.96 | 1,171,503 | +0.23(+0.18%) |
Nov 03, 2016 | 132.16 | 132.19 | 129.67 | 130.73 | 1,268,142 | -1.24(-0.94%) |
Nov 02, 2016 | 131.53 | 133.08 | 129.86 | 131.97 | 2,578,667 | -3.73(-2.75%) |
Nov 01, 2016 | 132.68 | 136.03 | 132.26 | 135.70 | 2,191,088 | +3.27(+2.47%) |
Oct 31, 2016 | 135.56 | 135.56 | 131.83 | 132.43 | 1,666,599 | -2.42(-1.80%) |
Oct 28, 2016 | 135.62 | 136.91 | 133.77 | 134.85 | 847,791 | -0.64(-0.47%) |
Oct 27, 2016 | 136.57 | 138.61 | 135.25 | 135.50 | 1,117,564 | -0.64(-0.47%) |
Oct 26, 2016 | 134.46 | 137.70 | 134.46 | 136.14 | 1,181,326 | +1.72(+1.28%) |
Oct 25, 2016 | 137.81 | 138.10 | 134.18 | 134.42 | 1,180,854 | -3.98(-2.88%) |
Oct 24, 2016 | 138.60 | 140.32 | 137.66 | 138.40 | 758,911 | +0.46(+0.33%) |
Oct 21, 2016 | 138.13 | 138.30 | 134.87 | 137.94 | 2,175,332 | -1.00(-0.72%) |
Oct 20, 2016 | 144.05 | 144.05 | 138.75 | 138.94 | 1,648,931 | -3.78(-2.65%) |
Oct 19, 2016 | 142.22 | 144.05 | 140.08 | 142.72 | 1,030,448 | +1.46(+1.03%) |
Oct 18, 2016 | 139.25 | 145.25 | 138.80 | 141.26 | 2,588,115 | +3.88(+2.83%) |
Oct 17, 2016 | 134.73 | 138.00 | 133.27 | 137.38 | 1,485,262 | +3.14(+2.34%) |
Oct 14, 2016 | 134.65 | 135.55 | 132.85 | 134.24 | 1,509,817 | +0.81(+0.60%) |
Oct 13, 2016 | 131.97 | 134.35 | 131.45 | 133.43 | 2,176,499 | +0.96(+0.73%) |
Oct 12, 2016 | 136.16 | 137.59 | 132.30 | 132.47 | 2,963,226 | -2.73(-2.02%) |
Oct 11, 2016 | 131.42 | 137.05 | 130.16 | 135.20 | 11,342,140 | -44.61(-24.81%) |
Oct 10, 2016 | 180.27 | 181.62 | 179.26 | 179.81 | 812,736 | +0.35(+0.20%) |
Oct 07, 2016 | 180.76 | 180.92 | 178.60 | 179.47 | 794,647 | -0.43(-0.24%) |
Oct 06, 2016 | 180.93 | 181.79 | 178.16 | 179.89 | 829,222 | -1.21(-0.67%) |
Oct 05, 2016 | 177.21 | 181.52 | 177.21 | 181.10 | 1,150,714 | +4.81(+2.73%) |
Oct 04, 2016 | 177.41 | 181.53 | 175.13 | 176.28 | 956,739 | -0.98(-0.55%) |
Oct 03, 2016 | 179.47 | 179.47 | 174.16 | 177.27 | 1,128,604 | +0.56(+0.31%) |
Sep 30, 2016 | 172.61 | 177.64 | 171.90 | 176.71 | 1,317,727 | +4.96(+2.89%) |
Sep 29, 2016 | 174.46 | 176.56 | 171.36 | 171.75 | 979,176 | -4.30(-2.44%) |
Sep 28, 2016 | 175.40 | 176.38 | 173.69 | 176.05 | 680,429 | +0.61(+0.35%) |
Sep 27, 2016 | 173.19 | 176.07 | 173.05 | 175.44 | 815,984 | +1.83(+1.05%) |
Sep 26, 2016 | 174.47 | 174.81 | 173.35 | 173.61 | 663,850 | -0.84(-0.48%) |
Sep 23, 2016 | 174.22 | 176.26 | 172.97 | 174.45 | 814,113 | -0.01(-0.01%) |
Sep 22, 2016 | 174.91 | 175.80 | 172.78 | 174.46 | 1,129,619 | +0.87(+0.50%) |
Sep 21, 2016 | 171.36 | 174.03 | 170.00 | 173.59 | 801,153 | +2.58(+1.51%) |
Sep 20, 2016 | 169.54 | 172.64 | 168.95 | 171.01 | 808,888 | +2.58(+1.53%) |
Sep 19, 2016 | 168.65 | 169.99 | 167.66 | 168.43 | 501,615 | +0.18(+0.10%) |
Sep 16, 2016 | 170.28 | 170.28 | 167.09 | 168.26 | 1,568,120 | -1.92(-1.13%) |
Sep 15, 2016 | 166.70 | 170.47 | 164.99 | 170.18 | 940,664 | +3.07(+1.84%) |
Sep 14, 2016 | 165.67 | 168.17 | 164.55 | 167.10 | 756,125 | +1.59(+0.96%) |
Sep 13, 2016 | 165.03 | 166.45 | 163.14 | 165.52 | 1,050,378 | -0.54(-0.33%) |
Sep 12, 2016 | 160.38 | 166.42 | 160.38 | 166.06 | 1,003,628 | +5.70(+3.55%) |
Sep 09, 2016 | 163.38 | 164.89 | 160.26 | 160.36 | 831,056 | -5.08(-3.07%) |
Sep 08, 2016 | 164.31 | 167.53 | 163.84 | 165.44 | 662,156 | +0.48(+0.29%) |
Sep 07, 2016 | 165.07 | 168.27 | 163.63 | 164.96 | 624,858 | -0.58(-0.35%) |
Sep 06, 2016 | 163.43 | 166.11 | 163.43 | 165.54 | 681,835 | +2.22(+1.36%) |
Sep 02, 2016 | 165.30 | 163.33 | 163.33 | 163.33 | 515,439 | -0.64(-0.39%) |