Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 126.35 | 126.55 | 124.61 | 124.97 | 40,267 | -1.18(-0.94%) |
Nov 29, 2016 | 127.25 | 127.69 | 125.95 | 126.15 | 101,495 | -1.32(-1.04%) |
Nov 28, 2016 | 129.12 | 129.12 | 127.44 | 127.47 | 48,594 | -2.08(-1.60%) |
Nov 25, 2016 | 129.32 | 129.68 | 128.47 | 129.55 | 144,613 | +0.62(+0.48%) |
Nov 23, 2016 | 128.93 | 128.93 | 128.93 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.19 | 130.19 | 127.12 | 128.20 | 86,491 | -1.69(-1.30%) |
Nov 21, 2016 | 129.80 | 129.98 | 129.36 | 129.89 | 193,999 | +0.24(+0.19%) |
Nov 18, 2016 | 131.71 | 131.71 | 129.43 | 129.65 | 38,676 | -1.26(-0.96%) |
Nov 17, 2016 | 130.45 | 131.47 | 129.90 | 130.91 | 100,018 | +0.62(+0.47%) |
Nov 16, 2016 | 132.42 | 132.42 | 130.23 | 130.29 | 91,276 | -2.15(-1.62%) |
Nov 15, 2016 | 133.20 | 133.20 | 130.73 | 132.44 | 55,531 | -1.00(-0.75%) |
Nov 14, 2016 | 133.29 | 133.72 | 132.75 | 133.44 | 152,024 | +0.90(+0.68%) |
Nov 11, 2016 | 132.75 | 132.82 | 130.93 | 132.55 | 110,440 | +0.02(+0.01%) |
Nov 10, 2016 | 133.06 | 133.84 | 130.51 | 132.53 | 270,053 | +2.63(+2.03%) |
Nov 09, 2016 | 130.15 | 130.96 | 126.77 | 129.90 | 900,351 | +8.38(+6.89%) |
Nov 08, 2016 | 120.53 | 122.85 | 119.82 | 121.52 | 22,415 | -0.16(-0.13%) |
Nov 07, 2016 | 119.99 | 121.80 | 119.99 | 121.68 | 16,792 | +3.52(+2.98%) |
Nov 04, 2016 | 115.60 | 119.21 | 115.60 | 118.16 | 31,221 | +2.37(+2.05%) |
Nov 03, 2016 | 121.46 | 121.46 | 115.79 | 115.79 | 43,222 | -5.31(-4.38%) |
Nov 02, 2016 | 122.44 | 123.12 | 121.09 | 121.09 | 30,244 | -1.57(-1.28%) |
Nov 01, 2016 | 122.06 | 123.39 | 120.61 | 122.66 | 73,894 | +0.62(+0.51%) |
Oct 31, 2016 | 123.95 | 123.95 | 121.98 | 122.04 | 19,481 | -1.70(-1.37%) |
Oct 28, 2016 | 125.85 | 126.16 | 123.11 | 123.74 | 37,317 | -2.53(-2.01%) |
Oct 27, 2016 | 127.86 | 127.86 | 126.28 | 126.28 | 14,672 | -0.54(-0.42%) |
Oct 26, 2016 | 127.34 | 128.17 | 125.94 | 126.81 | 13,926 | -1.21(-0.94%) |
Oct 25, 2016 | 127.07 | 128.50 | 127.07 | 128.02 | 9,782 | +0.55(+0.43%) |
Oct 24, 2016 | 127.89 | 128.36 | 127.47 | 127.47 | 15,686 | -0.82(-0.64%) |
Oct 21, 2016 | 128.41 | 129.20 | 127.75 | 128.29 | 18,841 | -0.75(-0.58%) |
Oct 20, 2016 | 127.97 | 129.43 | 127.97 | 129.04 | 20,567 | +1.18(+0.92%) |
Oct 19, 2016 | 128.66 | 128.66 | 127.47 | 127.86 | 19,268 | -0.59(-0.46%) |
Oct 18, 2016 | 128.21 | 128.64 | 127.66 | 128.45 | 13,832 | +1.46(+1.15%) |
Oct 17, 2016 | 127.79 | 127.90 | 126.36 | 126.99 | 45,337 | -0.81(-0.64%) |
Oct 14, 2016 | 130.96 | 130.96 | 127.78 | 127.81 | 11,907 | -2.52(-1.94%) |
Oct 13, 2016 | 128.78 | 130.94 | 127.66 | 130.33 | 42,532 | +0.47(+0.37%) |
Oct 12, 2016 | 132.22 | 132.33 | 129.84 | 129.85 | 19,027 | -2.51(-1.89%) |
Oct 11, 2016 | 135.00 | 135.50 | 131.65 | 132.36 | 17,562 | -3.52(-2.59%) |
Oct 10, 2016 | 134.80 | 136.13 | 134.80 | 135.88 | 9,831 | +2.27(+1.70%) |
Oct 07, 2016 | 134.17 | 134.17 | 132.63 | 133.61 | 6,685 | -0.51(-0.38%) |
Oct 06, 2016 | 134.87 | 134.96 | 133.37 | 134.12 | 38,432 | -1.76(-1.30%) |
Oct 05, 2016 | 134.88 | 136.21 | 134.88 | 135.88 | 9,102 | +1.39(+1.03%) |
Oct 04, 2016 | 134.69 | 135.34 | 133.81 | 134.50 | 79,703 | -0.10(-0.07%) |
Oct 03, 2016 | 133.19 | 134.60 | 132.76 | 134.60 | 9,886 | +0.89(+0.66%) |
Sep 30, 2016 | 133.01 | 134.18 | 132.18 | 133.71 | 19,484 | +1.05(+0.79%) |
Sep 29, 2016 | 136.70 | 136.70 | 132.56 | 132.66 | 20,670 | -5.28(-3.83%) |
Sep 28, 2016 | 138.42 | 138.42 | 136.81 | 137.94 | 7,169 | -0.25(-0.18%) |
Sep 27, 2016 | 137.08 | 138.19 | 137.08 | 138.19 | 9,222 | +1.26(+0.92%) |
Sep 26, 2016 | 138.84 | 139.58 | 136.91 | 136.93 | 12,609 | -2.56(-1.84%) |
Sep 23, 2016 | 139.00 | 140.01 | 139.00 | 139.50 | 23,167 | +0.29(+0.21%) |
Sep 22, 2016 | 138.29 | 139.35 | 138.15 | 139.21 | 16,864 | +1.56(+1.14%) |
Sep 21, 2016 | 137.20 | 137.83 | 135.39 | 137.65 | 8,657 | +0.96(+0.71%) |
Sep 20, 2016 | 137.21 | 137.53 | 136.49 | 136.68 | 10,822 | +0.40(+0.29%) |
Sep 19, 2016 | 137.36 | 137.36 | 136.11 | 136.28 | 7,806 | -0.64(-0.47%) |
Sep 16, 2016 | 135.82 | 137.03 | 135.45 | 136.92 | 14,602 | +0.80(+0.59%) |
Sep 15, 2016 | 134.23 | 136.28 | 133.74 | 136.12 | 10,910 | +1.96(+1.46%) |
Sep 14, 2016 | 133.58 | 135.36 | 133.58 | 134.16 | 24,222 | +0.87(+0.65%) |
Sep 13, 2016 | 133.87 | 134.06 | 132.16 | 133.30 | 21,466 | -1.59(-1.18%) |
Sep 12, 2016 | 131.12 | 134.95 | 131.12 | 134.89 | 13,760 | +3.22(+2.45%) |
Sep 09, 2016 | 133.53 | 133.58 | 131.66 | 131.66 | 11,075 | -2.98(-2.21%) |
Sep 08, 2016 | 133.82 | 134.72 | 133.08 | 134.65 | 11,770 | +0.90(+0.67%) |
Sep 07, 2016 | 134.29 | 134.35 | 132.93 | 133.74 | 16,809 | +0.03(+0.02%) |
Sep 06, 2016 | 132.48 | 134.32 | 131.78 | 133.72 | 32,264 | +1.61(+1.22%) |
Sep 02, 2016 | 133.25 | 132.11 | 132.11 | 132.11 | 20,158 | -0.74(-0.55%) |