Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.49 | 141.04 | 139.16 | 139.29 | 556,479 | -0.51(-0.36%) |
Nov 29, 2016 | 140.25 | 140.31 | 139.13 | 139.80 | 751,257 | -0.47(-0.34%) |
Nov 28, 2016 | 141.95 | 142.14 | 140.23 | 140.28 | 460,306 | -1.83(-1.29%) |
Nov 25, 2016 | 141.21 | 142.43 | 140.96 | 142.11 | 184,649 | +1.17(+0.83%) |
Nov 23, 2016 | 140.94 | 140.94 | 140.94 | 0 | -1.33(-0.94%) | |
Nov 22, 2016 | 140.71 | 143.25 | 140.51 | 142.28 | 778,862 | +1.86(+1.32%) |
Nov 21, 2016 | 140.39 | 141.38 | 139.21 | 140.42 | 421,836 | +0.65(+0.47%) |
Nov 18, 2016 | 139.29 | 140.19 | 138.96 | 139.77 | 283,929 | +0.18(+0.13%) |
Nov 17, 2016 | 139.01 | 140.28 | 137.31 | 139.59 | 230,551 | +0.78(+0.56%) |
Nov 16, 2016 | 139.75 | 140.38 | 138.79 | 138.80 | 562,988 | -0.99(-0.71%) |
Nov 15, 2016 | 139.18 | 139.82 | 138.11 | 139.79 | 847,667 | +0.75(+0.54%) |
Nov 14, 2016 | 138.48 | 140.09 | 138.48 | 139.05 | 687,210 | +0.95(+0.69%) |
Nov 11, 2016 | 138.04 | 139.71 | 137.32 | 138.10 | 904,506 | -0.14(-0.10%) |
Nov 10, 2016 | 134.22 | 138.27 | 134.02 | 138.24 | 898,172 | +5.15(+3.87%) |
Nov 09, 2016 | 129.20 | 134.05 | 129.20 | 133.09 | 657,425 | +1.96(+1.49%) |
Nov 08, 2016 | 130.61 | 131.69 | 129.70 | 131.13 | 438,197 | +0.26(+0.20%) |
Nov 07, 2016 | 129.79 | 130.99 | 129.32 | 130.88 | 519,705 | +3.22(+2.52%) |
Nov 04, 2016 | 126.55 | 128.23 | 126.05 | 127.66 | 592,498 | +0.94(+0.74%) |
Nov 03, 2016 | 126.40 | 126.92 | 125.91 | 126.72 | 340,306 | +0.32(+0.26%) |
Nov 02, 2016 | 126.30 | 127.26 | 126.04 | 126.40 | 382,690 | +0.22(+0.17%) |
Nov 01, 2016 | 128.24 | 128.24 | 125.82 | 126.18 | 414,338 | -1.66(-1.30%) |
Oct 31, 2016 | 127.77 | 128.37 | 126.99 | 127.84 | 422,769 | +0.74(+0.58%) |
Oct 28, 2016 | 128.16 | 128.68 | 126.96 | 127.10 | 410,782 | -0.43(-0.34%) |
Oct 27, 2016 | 129.17 | 129.17 | 127.37 | 127.53 | 658,311 | -1.04(-0.81%) |
Oct 26, 2016 | 129.42 | 130.09 | 128.37 | 128.57 | 985,832 | -1.48(-1.14%) |
Oct 25, 2016 | 132.15 | 132.15 | 129.52 | 130.05 | 881,163 | -2.46(-1.85%) |
Oct 24, 2016 | 131.96 | 133.53 | 130.79 | 132.50 | 1,047,138 | +0.95(+0.73%) |
Oct 21, 2016 | 130.76 | 132.04 | 128.95 | 131.55 | 1,437,760 | -0.41(-0.31%) |
Oct 20, 2016 | 125.23 | 136.61 | 125.23 | 131.96 | 2,484,897 | +8.25(+6.67%) |
Oct 19, 2016 | 123.78 | 123.99 | 122.67 | 123.70 | 819,992 | -0.37(-0.30%) |
Oct 18, 2016 | 124.89 | 125.16 | 123.91 | 124.07 | 486,236 | +0.32(+0.26%) |
Oct 17, 2016 | 122.37 | 124.42 | 122.28 | 123.75 | 714,056 | +1.53(+1.25%) |
Oct 14, 2016 | 122.06 | 123.37 | 121.88 | 122.22 | 615,652 | +1.13(+0.93%) |
Oct 13, 2016 | 121.04 | 121.59 | 120.43 | 121.10 | 566,669 | -1.17(-0.96%) |
Oct 12, 2016 | 121.91 | 122.58 | 121.71 | 122.27 | 431,005 | +0.56(+0.46%) |
Oct 11, 2016 | 123.61 | 123.61 | 121.00 | 121.70 | 683,389 | -2.14(-1.73%) |
Oct 10, 2016 | 125.18 | 125.49 | 123.41 | 123.84 | 697,708 | -0.84(-0.67%) |
Oct 07, 2016 | 126.65 | 126.65 | 124.63 | 124.68 | 622,478 | -2.17(-1.71%) |
Oct 06, 2016 | 125.12 | 127.21 | 124.25 | 126.85 | 719,939 | +1.44(+1.15%) |
Oct 05, 2016 | 124.96 | 125.55 | 124.72 | 125.41 | 428,288 | +0.61(+0.49%) |
Oct 04, 2016 | 125.24 | 125.70 | 123.98 | 124.80 | 396,565 | -0.20(-0.16%) |
Oct 03, 2016 | 125.42 | 126.79 | 124.63 | 125.00 | 467,722 | -1.07(-0.85%) |
Sep 30, 2016 | 124.60 | 126.51 | 124.02 | 126.06 | 610,312 | +2.29(+1.85%) |
Sep 29, 2016 | 125.23 | 126.03 | 123.77 | 123.78 | 407,926 | -1.40(-1.12%) |
Sep 28, 2016 | 125.40 | 125.86 | 124.23 | 125.18 | 521,960 | -0.04(-0.03%) |
Sep 27, 2016 | 125.10 | 125.99 | 124.75 | 125.22 | 520,879 | -0.03(-0.03%) |
Sep 26, 2016 | 125.60 | 125.89 | 124.96 | 125.25 | 480,339 | -0.67(-0.53%) |
Sep 23, 2016 | 126.41 | 126.41 | 125.56 | 125.92 | 372,045 | -0.84(-0.66%) |
Sep 22, 2016 | 124.67 | 126.83 | 124.67 | 126.76 | 502,929 | +2.41(+1.93%) |
Sep 21, 2016 | 124.11 | 124.75 | 123.46 | 124.36 | 436,018 | +0.35(+0.28%) |
Sep 20, 2016 | 124.40 | 124.40 | 123.22 | 124.01 | 402,751 | +0.10(+0.08%) |
Sep 19, 2016 | 123.34 | 124.27 | 123.05 | 123.91 | 567,592 | +1.14(+0.93%) |
Sep 16, 2016 | 122.72 | 122.97 | 121.71 | 122.77 | 568,836 | -0.42(-0.34%) |
Sep 15, 2016 | 121.86 | 123.67 | 121.49 | 123.19 | 361,078 | +1.03(+0.84%) |
Sep 14, 2016 | 121.80 | 122.56 | 121.30 | 122.17 | 611,973 | +0.41(+0.34%) |
Sep 13, 2016 | 121.69 | 122.51 | 121.19 | 121.75 | 514,818 | -0.85(-0.69%) |
Sep 12, 2016 | 121.77 | 123.05 | 121.40 | 122.60 | 488,376 | +0.21(+0.18%) |
Sep 09, 2016 | 124.45 | 124.83 | 122.36 | 122.38 | 832,015 | -3.12(-2.49%) |
Sep 08, 2016 | 125.20 | 126.31 | 125.04 | 125.50 | 590,428 | -0.03(-0.03%) |
Sep 07, 2016 | 126.75 | 127.21 | 125.39 | 125.53 | 844,134 | -1.20(-0.95%) |
Sep 06, 2016 | 128.10 | 128.38 | 125.60 | 126.74 | 530,268 | -0.76(-0.59%) |
Sep 02, 2016 | 127.81 | 127.49 | 127.49 | 127.49 | 288,575 | +0.41(+0.32%) |