Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.89 | 136.18 | 132.72 | 134.98 | 3,466,169 | +2.40(+1.81%) |
Nov 29, 2016 | 133.94 | 134.64 | 132.50 | 132.58 | 1,926,960 | -1.48(-1.11%) |
Nov 28, 2016 | 133.39 | 134.94 | 133.14 | 134.06 | 1,652,870 | +0.04(+0.03%) |
Nov 25, 2016 | 132.43 | 134.10 | 131.63 | 134.03 | 903,530 | +1.69(+1.27%) |
Nov 23, 2016 | 132.34 | 132.34 | 132.34 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.68 | 133.61 | 131.30 | 132.40 | 2,441,303 | -0.02(-0.01%) |
Nov 21, 2016 | 131.67 | 133.21 | 131.27 | 132.41 | 2,167,800 | +1.22(+0.93%) |
Nov 18, 2016 | 132.74 | 133.11 | 130.96 | 131.20 | 2,712,588 | -1.34(-1.01%) |
Nov 17, 2016 | 132.46 | 133.40 | 132.03 | 132.53 | 2,624,566 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.30 | 132.44 | 132.53 | 1,961,100 | -1.30(-0.97%) |
Nov 15, 2016 | 134.52 | 135.31 | 133.17 | 133.84 | 2,668,599 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.22 | 130.23 | 134.60 | 3,019,067 | +0.62(+0.46%) |
Nov 11, 2016 | 137.46 | 138.60 | 132.41 | 133.99 | 3,150,880 | -4.18(-3.02%) |
Nov 10, 2016 | 134.68 | 139.04 | 134.63 | 138.16 | 4,293,952 | +5.44(+4.10%) |
Nov 09, 2016 | 132.37 | 142.18 | 126.64 | 132.72 | 6,035,277 | +10.46(+8.56%) |
Nov 08, 2016 | 123.31 | 124.89 | 121.95 | 122.26 | 3,848,798 | -3.75(-2.97%) |
Nov 07, 2016 | 124.35 | 126.71 | 123.64 | 126.01 | 2,612,965 | +3.51(+2.87%) |
Nov 04, 2016 | 121.84 | 125.40 | 121.10 | 122.49 | 3,741,755 | +1.10(+0.90%) |
Nov 03, 2016 | 128.35 | 130.04 | 121.15 | 121.40 | 5,393,716 | -5.84(-4.59%) |
Nov 02, 2016 | 121.34 | 128.20 | 121.34 | 127.24 | 4,966,370 | +6.15(+5.07%) |
Nov 01, 2016 | 119.13 | 121.92 | 118.31 | 121.10 | 4,944,832 | +1.97(+1.65%) |
Oct 31, 2016 | 116.15 | 120.45 | 115.93 | 119.13 | 9,102,997 | +2.87(+2.47%) |
Oct 28, 2016 | 121.59 | 122.57 | 107.29 | 116.26 | 30,058,482 | -34.09(-22.67%) |
Oct 27, 2016 | 148.94 | 151.43 | 147.58 | 150.35 | 2,058,302 | +1.81(+1.22%) |
Oct 26, 2016 | 147.98 | 148.87 | 146.07 | 148.54 | 1,961,764 | +0.07(+0.04%) |
Oct 25, 2016 | 150.01 | 150.11 | 148.25 | 148.48 | 1,655,258 | -1.66(-1.10%) |
Oct 24, 2016 | 151.73 | 152.47 | 150.11 | 150.14 | 1,480,459 | -0.71(-0.47%) |
Oct 21, 2016 | 150.95 | 151.87 | 150.41 | 150.85 | 1,705,825 | -0.86(-0.57%) |
Oct 20, 2016 | 150.83 | 152.28 | 150.63 | 151.71 | 1,122,856 | +0.78(+0.52%) |
Oct 19, 2016 | 151.85 | 152.48 | 150.89 | 150.93 | 1,250,095 | -0.92(-0.61%) |
Oct 18, 2016 | 152.10 | 152.80 | 151.59 | 151.85 | 793,874 | +1.36(+0.90%) |
Oct 17, 2016 | 151.02 | 151.12 | 149.71 | 150.49 | 1,352,867 | -0.33(-0.22%) |
Oct 14, 2016 | 152.40 | 152.91 | 150.77 | 150.82 | 1,045,410 | -1.00(-0.66%) |
Oct 13, 2016 | 151.41 | 152.60 | 150.71 | 151.82 | 1,654,210 | -0.44(-0.29%) |
Oct 12, 2016 | 153.92 | 154.98 | 152.10 | 152.26 | 1,704,017 | -1.02(-0.67%) |
Oct 11, 2016 | 154.57 | 155.26 | 153.17 | 153.28 | 2,026,450 | -1.59(-1.03%) |
Oct 10, 2016 | 155.66 | 156.19 | 154.37 | 154.88 | 1,370,890 | -0.46(-0.30%) |
Oct 07, 2016 | 154.93 | 156.35 | 153.88 | 155.34 | 1,341,721 | +1.00(+0.65%) |
Oct 06, 2016 | 154.42 | 154.54 | 152.96 | 154.33 | 1,790,380 | -0.86(-0.56%) |
Oct 05, 2016 | 155.54 | 155.83 | 154.23 | 155.20 | 1,660,125 | +0.01(+0.01%) |
Oct 04, 2016 | 155.46 | 156.24 | 154.75 | 155.19 | 1,289,599 | +0.26(+0.17%) |
Oct 03, 2016 | 155.71 | 155.75 | 154.42 | 154.92 | 1,242,940 | -1.28(-0.82%) |
Sep 30, 2016 | 154.54 | 156.64 | 153.22 | 156.21 | 2,223,278 | +2.18(+1.42%) |
Sep 29, 2016 | 155.48 | 155.70 | 153.83 | 154.03 | 1,534,867 | -2.06(-1.32%) |
Sep 28, 2016 | 155.72 | 156.76 | 155.16 | 156.09 | 1,051,575 | +0.24(+0.16%) |
Sep 27, 2016 | 154.74 | 156.45 | 154.74 | 155.84 | 1,272,884 | +1.11(+0.71%) |
Sep 26, 2016 | 155.51 | 156.27 | 154.60 | 154.74 | 1,581,345 | -1.78(-1.14%) |
Sep 23, 2016 | 157.33 | 158.31 | 155.63 | 156.52 | 1,350,780 | -0.97(-0.62%) |
Sep 22, 2016 | 156.53 | 158.21 | 156.50 | 157.49 | 2,081,452 | +1.61(+1.03%) |
Sep 21, 2016 | 154.94 | 156.24 | 153.91 | 155.88 | 1,991,424 | +1.50(+0.97%) |
Sep 20, 2016 | 154.69 | 155.69 | 153.97 | 154.38 | 2,306,943 | -0.19(-0.12%) |
Sep 19, 2016 | 155.48 | 156.15 | 154.08 | 154.57 | 2,569,185 | -1.09(-0.70%) |
Sep 16, 2016 | 157.60 | 158.00 | 153.65 | 155.66 | 6,402,848 | -2.63(-1.66%) |
Sep 15, 2016 | 157.23 | 159.10 | 153.60 | 158.29 | 5,461,969 | +1.19(+0.76%) |
Sep 14, 2016 | 164.49 | 165.21 | 156.77 | 157.10 | 6,218,516 | -7.63(-4.63%) |
Sep 13, 2016 | 167.21 | 168.10 | 163.72 | 164.72 | 2,680,942 | -4.34(-2.57%) |
Sep 12, 2016 | 164.14 | 170.05 | 164.04 | 169.06 | 2,029,492 | +4.10(+2.49%) |
Sep 09, 2016 | 169.96 | 170.32 | 164.89 | 164.96 | 2,236,268 | -6.51(-3.80%) |
Sep 08, 2016 | 172.85 | 173.50 | 171.32 | 171.47 | 1,444,964 | -1.80(-1.04%) |
Sep 07, 2016 | 172.37 | 174.50 | 172.37 | 173.27 | 1,036,979 | +0.25(+0.15%) |
Sep 06, 2016 | 171.90 | 173.32 | 170.88 | 173.01 | 1,528,346 | +1.60(+0.93%) |
Sep 02, 2016 | 172.40 | 171.41 | 171.41 | 171.41 | 713,617 | -0.27(-0.16%) |