Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.32 | 142.36 | 139.96 | 141.07 | 8,015,474 | +1.21(+0.86%) |
Nov 29, 2016 | 139.29 | 140.34 | 137.73 | 139.87 | 6,565,848 | +4.86(+3.60%) |
Nov 28, 2016 | 135.56 | 135.66 | 133.13 | 135.00 | 5,660,133 | -0.62(-0.46%) |
Nov 25, 2016 | 136.62 | 137.12 | 135.45 | 135.62 | 1,875,461 | -0.65(-0.47%) |
Nov 23, 2016 | 136.27 | 136.27 | 136.27 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.09 | 135.73 | 133.63 | 135.14 | 5,622,467 | +1.64(+1.23%) |
Nov 21, 2016 | 132.88 | 133.72 | 131.85 | 133.49 | 4,355,014 | +0.85(+0.64%) |
Nov 18, 2016 | 134.06 | 134.60 | 132.60 | 132.64 | 6,382,625 | -1.17(-0.88%) |
Nov 17, 2016 | 134.75 | 134.84 | 133.30 | 133.81 | 5,276,433 | -0.65(-0.48%) |
Nov 16, 2016 | 134.90 | 135.79 | 134.23 | 134.46 | 4,393,064 | -0.65(-0.48%) |
Nov 15, 2016 | 136.25 | 136.65 | 134.47 | 135.11 | 5,532,974 | -0.04(-0.03%) |
Nov 14, 2016 | 130.75 | 135.72 | 130.50 | 135.15 | 6,467,812 | +5.20(+4.00%) |
Nov 11, 2016 | 130.21 | 130.91 | 129.59 | 129.95 | 5,042,547 | +0.26(+0.20%) |
Nov 10, 2016 | 126.33 | 130.09 | 126.03 | 129.70 | 6,845,379 | +3.75(+2.98%) |
Nov 09, 2016 | 123.85 | 125.47 | 120.90 | 125.94 | 9,057,988 | -0.89(-0.70%) |
Nov 08, 2016 | 125.45 | 127.46 | 125.14 | 126.83 | 4,942,763 | +0.86(+0.68%) |
Nov 07, 2016 | 123.90 | 126.42 | 123.86 | 125.97 | 4,390,300 | +3.75(+3.06%) |
Nov 04, 2016 | 122.88 | 123.27 | 122.20 | 122.22 | 3,966,871 | -0.11(-0.09%) |
Nov 03, 2016 | 123.53 | 124.56 | 122.17 | 122.33 | 3,368,522 | -1.02(-0.83%) |
Nov 02, 2016 | 123.39 | 125.35 | 123.31 | 123.35 | 3,548,816 | -0.40(-0.32%) |
Nov 01, 2016 | 125.59 | 125.59 | 123.21 | 123.75 | 3,821,146 | -1.69(-1.34%) |
Oct 31, 2016 | 124.97 | 125.62 | 124.23 | 125.44 | 4,237,647 | +0.87(+0.70%) |
Oct 28, 2016 | 125.73 | 126.34 | 123.76 | 124.57 | 4,544,751 | -1.41(-1.12%) |
Oct 27, 2016 | 126.67 | 127.14 | 125.66 | 125.98 | 3,783,509 | -0.26(-0.20%) |
Oct 26, 2016 | 127.58 | 127.61 | 125.93 | 126.23 | 3,681,684 | -1.38(-1.08%) |
Oct 25, 2016 | 128.59 | 129.03 | 127.45 | 127.61 | 3,487,553 | -0.81(-0.63%) |
Oct 24, 2016 | 129.58 | 129.78 | 127.82 | 128.42 | 3,300,434 | -0.60(-0.47%) |
Oct 21, 2016 | 128.04 | 129.08 | 127.60 | 129.02 | 3,753,944 | +0.27(+0.21%) |
Oct 20, 2016 | 128.24 | 129.47 | 127.79 | 128.75 | 5,863,042 | +0.62(+0.48%) |
Oct 19, 2016 | 127.65 | 129.90 | 126.76 | 128.13 | 6,530,466 | +0.87(+0.68%) |
Oct 18, 2016 | 123.55 | 127.76 | 122.36 | 127.26 | 11,426,916 | +8.22(+6.90%) |
Oct 17, 2016 | 118.98 | 119.31 | 118.07 | 119.05 | 4,058,792 | +0.19(+0.16%) |
Oct 14, 2016 | 119.62 | 120.27 | 118.83 | 118.86 | 3,890,448 | -0.24(-0.20%) |
Oct 13, 2016 | 119.51 | 119.51 | 118.58 | 119.10 | 3,859,747 | -0.81(-0.67%) |
Oct 12, 2016 | 119.80 | 120.46 | 118.61 | 119.91 | 4,831,193 | +0.31(+0.26%) |
Oct 11, 2016 | 121.88 | 122.20 | 119.26 | 119.60 | 3,778,532 | -2.95(-2.41%) |
Oct 10, 2016 | 121.57 | 122.79 | 121.57 | 122.55 | 2,913,630 | +1.26(+1.04%) |
Oct 07, 2016 | 121.78 | 122.08 | 120.69 | 121.29 | 2,894,191 | +0.17(+0.14%) |
Oct 06, 2016 | 121.87 | 122.03 | 120.40 | 121.12 | 4,535,373 | -1.00(-0.82%) |
Oct 05, 2016 | 122.67 | 123.31 | 121.24 | 122.12 | 5,211,486 | -0.50(-0.41%) |
Oct 04, 2016 | 123.09 | 123.69 | 121.73 | 122.62 | 2,763,348 | -0.29(-0.24%) |
Oct 03, 2016 | 123.68 | 124.01 | 122.50 | 122.92 | 3,069,616 | -1.34(-1.08%) |
Sep 30, 2016 | 123.53 | 124.68 | 122.85 | 124.25 | 4,611,586 | +1.49(+1.21%) |
Sep 29, 2016 | 124.42 | 124.50 | 122.34 | 122.76 | 2,378,357 | -1.86(-1.49%) |
Sep 28, 2016 | 125.26 | 125.77 | 123.95 | 124.62 | 2,231,825 | -0.34(-0.27%) |
Sep 27, 2016 | 124.25 | 125.00 | 123.09 | 124.96 | 3,195,086 | +0.95(+0.77%) |
Sep 26, 2016 | 124.21 | 124.41 | 123.28 | 124.01 | 2,970,532 | -0.70(-0.56%) |
Sep 23, 2016 | 125.16 | 125.83 | 124.58 | 124.71 | 3,157,002 | -0.47(-0.38%) |
Sep 22, 2016 | 124.69 | 125.51 | 124.55 | 125.18 | 3,400,772 | +1.00(+0.81%) |
Sep 21, 2016 | 122.66 | 124.22 | 122.47 | 124.17 | 3,950,956 | +2.16(+1.77%) |
Sep 20, 2016 | 122.60 | 122.95 | 121.64 | 122.01 | 2,733,112 | -0.19(-0.15%) |
Sep 19, 2016 | 123.08 | 123.71 | 122.05 | 122.20 | 3,649,999 | -0.70(-0.57%) |
Sep 16, 2016 | 120.36 | 122.97 | 120.29 | 122.90 | 8,362,320 | +2.54(+2.11%) |
Sep 15, 2016 | 118.07 | 120.78 | 117.94 | 120.36 | 3,754,875 | +1.70(+1.44%) |
Sep 14, 2016 | 118.81 | 119.54 | 118.03 | 118.66 | 5,174,365 | -0.23(-0.19%) |
Sep 13, 2016 | 119.14 | 119.95 | 118.37 | 118.89 | 3,753,692 | -1.40(-1.17%) |
Sep 12, 2016 | 117.78 | 120.46 | 117.50 | 120.29 | 3,895,443 | +1.69(+1.43%) |
Sep 09, 2016 | 119.56 | 119.95 | 118.59 | 118.59 | 3,743,232 | -1.61(-1.34%) |
Sep 08, 2016 | 119.35 | 120.37 | 119.29 | 120.21 | 3,184,926 | +0.40(+0.33%) |
Sep 07, 2016 | 119.82 | 120.67 | 119.11 | 119.81 | 3,173,663 | -0.31(-0.26%) |
Sep 06, 2016 | 120.70 | 120.90 | 119.82 | 120.12 | 2,538,188 | -0.56(-0.47%) |
Sep 02, 2016 | 120.59 | 120.69 | 120.69 | 120.69 | 2,705,845 | +0.77(+0.64%) |