Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2016 | 130.12 | 130.12 | 130.12 | 0 | -3.96(-2.95%) | |
Nov 21, 2016 | 134.07 | 134.07 | 134.07 | 0 | -0.77(-0.57%) | |
Nov 17, 2016 | 134.84 | 0 | -5.56(-3.96%) | |||
Nov 14, 2016 | 140.41 | 1 | -5.08(-3.49%) | |||
Nov 09, 2016 | 145.49 | 2 | -5.48(-3.63%) | |||
Nov 04, 2016 | 150.97 | 1 | +2.77(+1.87%) | |||
Nov 03, 2016 | 148.20 | 148.20 | 148.20 | 148.20 | 26 | -1.95(-1.30%) |
Nov 02, 2016 | 150.15 | 150.15 | 150.15 | 150.15 | 81 | +3.62(+2.47%) |
Oct 31, 2016 | 146.53 | 0 | -1.79(-1.21%) | |||
Oct 28, 2016 | 148.39 | 148.61 | 147.53 | 148.33 | 226 | +3.50(+2.42%) |
Oct 26, 2016 | 144.82 | 9 | +3.12(+2.20%) | |||
Oct 25, 2016 | 141.71 | 141.71 | 141.71 | 141.71 | 65 | -1.41(-0.98%) |
Oct 24, 2016 | 143.19 | 143.19 | 143.12 | 143.12 | 122 | -1.67(-1.15%) |
Oct 20, 2016 | 144.79 | 144.79 | 144.79 | 144.79 | 26 | +0.22(+0.15%) |
Oct 19, 2016 | 145.56 | 145.56 | 144.57 | 144.57 | 168 | -0.70(-0.48%) |
Oct 18, 2016 | 145.61 | 145.61 | 145.27 | 145.27 | 60 | -2.31(-1.56%) |
Oct 13, 2016 | 147.57 | 147.57 | 147.57 | 147.57 | 0 | +3.12(+2.16%) |
Oct 11, 2016 | 144.45 | 144.45 | 144.45 | 144.46 | 0 | -1.93(-1.32%) |
Oct 10, 2016 | 146.38 | 146.38 | 146.38 | 146.38 | 27 | +5.31(+3.76%) |
Oct 04, 2016 | 141.08 | 141.08 | 141.08 | 141.08 | 26 | +0.66(+0.47%) |
Oct 03, 2016 | 140.41 | 140.41 | 140.41 | 140.41 | 16 | +0.00(+0.00%) |
Sep 30, 2016 | 140.41 | 140.41 | 140.41 | 140.41 | 107 | -1.13(-0.80%) |
Sep 29, 2016 | 141.54 | 141.54 | 141.54 | 141.54 | 47 | -2.03(-1.42%) |
Sep 28, 2016 | 143.58 | 143.58 | 143.58 | 143.58 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 143.58 | 143.58 | 143.58 | 143.58 | 26 | -2.36(-1.62%) |
Sep 26, 2016 | 145.01 | 145.94 | 144.67 | 145.94 | 490 | +3.49(+2.45%) |
Sep 23, 2016 | 142.49 | 142.49 | 142.45 | 142.45 | 63 | +1.78(+1.27%) |
Sep 22, 2016 | 142.67 | 142.67 | 140.67 | 140.67 | 938 | -5.86(-4.00%) |
Sep 21, 2016 | 146.53 | 146.53 | 146.53 | 146.53 | 29 | -0.44(-0.30%) |
Sep 19, 2016 | 145.97 | 146.97 | 145.53 | 146.97 | 7 | +0.33(+0.23%) |
Sep 16, 2016 | 146.93 | 146.93 | 145.69 | 146.64 | 112 | +0.63(+0.43%) |
Sep 15, 2016 | 148.31 | 148.31 | 145.40 | 146.01 | 274 | -1.89(-1.28%) |
Sep 14, 2016 | 150.91 | 150.91 | 146.88 | 147.90 | 742 | +0.82(+0.55%) |
Sep 13, 2016 | 147.09 | 147.09 | 147.09 | 147.09 | 93 | +3.25(+2.26%) |
Sep 12, 2016 | 148.79 | 148.90 | 143.84 | 143.84 | 997 | +0.65(+0.45%) |
Sep 09, 2016 | 143.19 | 143.19 | 143.19 | 143.19 | 73 | +2.45(+1.74%) |
Sep 07, 2016 | 140.74 | 140.74 | 140.74 | 140.74 | 2,210 | -0.07(-0.05%) |
Sep 06, 2016 | 140.82 | 140.82 | 140.82 | 140.82 | 26 | -0.08(-0.06%) |
Aug 29, 2016 | 140.89 | 140.90 | 140.90 | 140.90 | 80 | -0.22(-0.15%) |
Aug 26, 2016 | 141.11 | 141.11 | 141.11 | 141.11 | 42 | +4.66(+3.41%) |
Aug 16, 2016 | 136.44 | 136.44 | 136.44 | 136.46 | 3 | +1.47(+1.09%) |
Aug 15, 2016 | 134.84 | 134.99 | 134.84 | 134.99 | 283 | -2.71(-1.97%) |
Aug 11, 2016 | 137.55 | 137.70 | 137.70 | 137.70 | 269 | -1.02(-0.73%) |
Aug 01, 2016 | 137.63 | 138.70 | 136.81 | 138.72 | 1 | +0.51(+0.37%) |
Jul 12, 2016 | 142.71 | 138.21 | 138.21 | 138.21 | 323 | -10.06(-6.79%) |
Jul 07, 2016 | 148.24 | 148.27 | 148.24 | 148.27 | 19 | -8.38(-5.35%) |
Jul 06, 2016 | 156.66 | 156.66 | 156.66 | 156.66 | 98 | +8.53(+5.76%) |
Jul 05, 2016 | 149.53 | 149.53 | 148.12 | 148.12 | 401 | -8.68(-5.54%) |
Jun 30, 2016 | 156.81 | 156.81 | 156.81 | 156.81 | 404 | -3.08(-1.93%) |
Jun 28, 2016 | 159.51 | 159.88 | 159.51 | 159.88 | 18 | -5.01(-3.04%) |
Jun 27, 2016 | 164.89 | 164.89 | 163.15 | 164.89 | 1,038 | +12.80(+8.41%) |
Jun 23, 2016 | 152.09 | 152.09 | 152.09 | 152.09 | 11 | +0.00(+0.00%) |
Jun 15, 2016 | 150.39 | 152.09 | 150.39 | 152.09 | 0 | +0.43(+0.28%) |
Jun 13, 2016 | 149.16 | 151.69 | 149.16 | 151.67 | 24 | +6.10(+4.19%) |
Jun 07, 2016 | 146.38 | 146.38 | 145.56 | 145.56 | 11 | -1.85(-1.26%) |
Jun 06, 2016 | 147.79 | 148.01 | 146.53 | 147.42 | 1,650 | -1.22(-0.82%) |
Jun 03, 2016 | 148.53 | 148.64 | 148.53 | 148.64 | 161 | +1.37(+0.93%) |
Jun 02, 2016 | 146.72 | 147.27 | 146.72 | 147.27 | 1,717 | -4.40(-2.90%) |
May 25, 2016 | 151.69 | 151.69 | 151.69 | 151.67 | 0 | -0.87(-0.57%) |
May 24, 2016 | 160.22 | 160.22 | 152.54 | 152.54 | 507 | -2.62(-1.69%) |
May 23, 2016 | 155.16 | 155.16 | 155.16 | 155.16 | 92 | +0.10(+0.07%) |
May 20, 2016 | 154.50 | 155.13 | 154.39 | 155.06 | 1,967 | -1.85(-1.18%) |
May 19, 2016 | 156.92 | 156.92 | 156.92 | 156.92 | 141 | +0.11(+0.07%) |
May 18, 2016 | 156.81 | 156.81 | 156.81 | 156.81 | 45 | +4.90(+3.22%) |
May 17, 2016 | 152.54 | 153.39 | 151.72 | 151.91 | 4,103 | -0.26(-0.17%) |
May 16, 2016 | 151.72 | 152.47 | 151.46 | 152.17 | 1,565 | -2.41(-1.56%) |
May 13, 2016 | 152.02 | 154.58 | 151.72 | 154.58 | 370 | +5.30(+3.55%) |
May 11, 2016 | 149.27 | 149.27 | 149.27 | 149.27 | 2 | +4.41(+3.05%) |
May 10, 2016 | 146.31 | 146.34 | 144.50 | 144.86 | 705 | -7.53(-4.94%) |
May 06, 2016 | 153.06 | 153.09 | 152.39 | 152.39 | 17 | +1.85(+1.23%) |
Apr 28, 2016 | 150.54 | 150.54 | 150.54 | 150.54 | 8 | +0.67(+0.45%) |
Apr 22, 2016 | 149.87 | 149.87 | 149.87 | 149.87 | 134 | +3.34(+2.28%) |
Apr 19, 2016 | 147.05 | 147.05 | 146.53 | 146.53 | 1 | +2.19(+1.51%) |
Apr 18, 2016 | 145.49 | 146.27 | 144.34 | 144.34 | 222 | -4.04(-2.72%) |
Apr 13, 2016 | 148.38 | 148.38 | 148.38 | 148.38 | 2 | -3.78(-2.49%) |
Apr 12, 2016 | 152.09 | 152.17 | 152.09 | 152.17 | 55 | -0.74(-0.49%) |
Apr 11, 2016 | 152.47 | 152.91 | 150.94 | 152.91 | 6,466 | +2.78(+1.85%) |
Apr 06, 2016 | 150.13 | 150.13 | 150.13 | 150.13 | 215 | -0.24(-0.16%) |
Apr 05, 2016 | 150.94 | 150.94 | 149.29 | 150.37 | 5,194 | +1.56(+1.04%) |
Apr 04, 2016 | 146.64 | 148.81 | 146.64 | 148.81 | 193 | -0.35(-0.23%) |
Mar 31, 2016 | 149.16 | 149.16 | 149.16 | 149.16 | 80 | +1.08(+0.73%) |
Mar 30, 2016 | 148.09 | 148.09 | 148.09 | 148.09 | 76 | -7.72(-4.95%) |
Mar 24, 2016 | 153.84 | 155.80 | 153.84 | 155.80 | 4 | +3.78(+2.49%) |
Mar 22, 2016 | 155.77 | 155.77 | 152.02 | 152.02 | 0 | +0.22(+0.15%) |
Mar 21, 2016 | 152.65 | 152.82 | 150.68 | 151.80 | 5,921 | -2.20(-1.43%) |
Mar 17, 2016 | 152.72 | 153.99 | 152.72 | 154.00 | 38 | -1.43(-0.92%) |
Mar 16, 2016 | 155.43 | 155.43 | 155.43 | 155.43 | 137 | -1.02(-0.65%) |
Mar 15, 2016 | 157.35 | 157.35 | 156.46 | 156.46 | 67 | +0.83(+0.53%) |
Mar 11, 2016 | 156.73 | 156.73 | 155.62 | 155.63 | 30 | -7.06(-4.34%) |
Mar 08, 2016 | 162.67 | 162.67 | 162.67 | 162.68 | 0 | +3.88(+2.44%) |
Mar 07, 2016 | 158.92 | 159.37 | 158.51 | 158.81 | 7,292 | -0.89(-0.56%) |
Mar 04, 2016 | 158.81 | 159.70 | 158.81 | 159.70 | 214 | -1.67(-1.03%) |
Mar 01, 2016 | 160.85 | 161.37 | 160.85 | 161.37 | 14 | -2.18(-1.33%) |
Feb 29, 2016 | 163.54 | 163.54 | 163.54 | 163.54 | 160 | -2.15(-1.30%) |
Feb 26, 2016 | 165.25 | 165.71 | 165.25 | 165.69 | 233 | -4.03(-2.37%) |
Feb 24, 2016 | 177.25 | 169.71 | 169.71 | 169.71 | 700 | -0.82(-0.48%) |
Feb 23, 2016 | 170.53 | 172.90 | 170.53 | 170.53 | 2,158 | +1.78(+1.05%) |
Feb 22, 2016 | 171.41 | 171.41 | 168.45 | 168.75 | 776 | -9.53(-5.35%) |
Feb 19, 2016 | 178.80 | 179.95 | 178.25 | 178.28 | 8,039 | +1.82(+1.03%) |
Feb 18, 2016 | 178.58 | 178.58 | 176.47 | 176.47 | 7,842 | +1.88(+1.08%) |
Feb 17, 2016 | 183.59 | 183.59 | 174.09 | 174.58 | 169 | -6.93(-3.82%) |
Feb 16, 2016 | 185.52 | 185.52 | 181.51 | 181.51 | 124 | -7.76(-4.10%) |
Feb 12, 2016 | 195.98 | 189.27 | 189.27 | 189.27 | 620 | -10.72(-5.36%) |
Feb 11, 2016 | 200.88 | 201.17 | 199.99 | 199.99 | 262 | +5.65(+2.91%) |
Feb 10, 2016 | 193.88 | 194.35 | 193.88 | 194.35 | 99 | -2.26(-1.15%) |
Feb 09, 2016 | 201.10 | 201.10 | 194.87 | 196.61 | 9,199 | -2.20(-1.11%) |
Feb 08, 2016 | 196.56 | 203.40 | 196.56 | 198.81 | 489 | +5.61(+2.91%) |
Feb 05, 2016 | 188.11 | 193.20 | 188.11 | 193.20 | 771 | +11.02(+6.05%) |
Feb 04, 2016 | 182.18 | 182.18 | 182.18 | 182.18 | 50 | +3.45(+1.93%) |
Feb 03, 2016 | 182.70 | 182.70 | 178.13 | 178.73 | 399 | +2.71(+1.54%) |
Feb 02, 2016 | 176.54 | 178.47 | 174.09 | 176.02 | 450 | +7.75(+4.61%) |
Feb 01, 2016 | 174.94 | 174.94 | 168.27 | 168.27 | 122 | -11.65(-6.47%) |
Jan 29, 2016 | 179.92 | 179.92 | 179.92 | 179.92 | 156 | +0.11(+0.06%) |
Jan 28, 2016 | 180.51 | 180.51 | 179.77 | 179.80 | 137 | +2.98(+1.69%) |
Jan 27, 2016 | 180.84 | 180.84 | 174.31 | 176.82 | 582 | +1.13(+0.64%) |
Jan 26, 2016 | 176.56 | 176.56 | 174.84 | 175.69 | 193 | -3.16(-1.77%) |
Jan 25, 2016 | 175.06 | 178.85 | 174.46 | 178.85 | 308 | +3.00(+1.71%) |
Jan 22, 2016 | 178.35 | 178.35 | 175.37 | 175.85 | 267 | -5.15(-2.84%) |
Jan 21, 2016 | 184.24 | 184.24 | 181.00 | 181.00 | 409 | -2.63(-1.43%) |
Jan 20, 2016 | 186.59 | 194.46 | 183.44 | 183.62 | 874 | +4.16(+2.32%) |
Jan 19, 2016 | 175.80 | 185.59 | 175.80 | 179.47 | 12,240 | -4.68(-2.54%) |
Jan 15, 2016 | 185.26 | 184.15 | 184.15 | 184.15 | 242 | +7.57(+4.29%) |
Jan 14, 2016 | 178.52 | 178.69 | 176.58 | 176.58 | 366 | -4.30(-2.38%) |
Jan 13, 2016 | 172.76 | 180.88 | 172.76 | 180.88 | 239 | +12.89(+7.67%) |
Jan 12, 2016 | 174.83 | 174.83 | 167.99 | 167.99 | 625 | -6.36(-3.65%) |
Jan 11, 2016 | 172.79 | 176.93 | 172.79 | 174.35 | 5,392 | +1.66(+0.96%) |
Jan 08, 2016 | 169.46 | 172.69 | 169.46 | 172.69 | 378 | +3.31(+1.95%) |
Jan 07, 2016 | 168.23 | 170.62 | 168.23 | 169.38 | 214 | +7.16(+4.41%) |
Jan 05, 2016 | 162.22 | 162.22 | 162.22 | 162.22 | 6 | +3.97(+2.51%) |
Dec 22, 2015 | 158.25 | 158.25 | 158.25 | 158.25 | 4 | -2.45(-1.52%) |
Dec 21, 2015 | 160.70 | 160.70 | 160.70 | 160.70 | 28 | +5.01(+3.22%) |
Dec 17, 2015 | 155.69 | 155.69 | 155.69 | 155.69 | 8 | -0.23(-0.14%) |
Dec 15, 2015 | 155.91 | 155.91 | 155.91 | 155.92 | 0 | -6.12(-3.78%) |
Dec 14, 2015 | 157.03 | 162.03 | 157.03 | 162.03 | 194 | +0.56(+0.35%) |
Dec 11, 2015 | 161.48 | 161.48 | 161.48 | 161.48 | 150 | +9.16(+6.01%) |
Dec 08, 2015 | 152.32 | 152.32 | 152.32 | 152.32 | 26 | +0.78(+0.51%) |
Dec 07, 2015 | 151.54 | 151.54 | 151.54 | 151.54 | 33 | +2.00(+1.34%) |
Dec 04, 2015 | 152.80 | 152.80 | 149.53 | 149.53 | 221 | -7.98(-5.06%) |
Dec 03, 2015 | 157.51 | 157.51 | 157.51 | 157.51 | 138 | +3.76(+2.45%) |
Dec 02, 2015 | 153.75 | 153.75 | 153.75 | 153.75 | 61 | -2.76(-1.76%) |