Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 161.91 | 161.91 | 160.27 | 160.41 | 3,536 | -1.01(-0.63%) |
Nov 29, 2016 | 161.32 | 161.93 | 161.13 | 161.42 | 2,273 | -0.13(-0.08%) |
Nov 28, 2016 | 163.08 | 163.08 | 161.40 | 161.55 | 8,964 | -1.01(-0.62%) |
Nov 25, 2016 | 162.50 | 162.56 | 162.50 | 162.56 | 540 | +0.48(+0.29%) |
Nov 23, 2016 | 162.08 | 162.08 | 162.08 | 0 | +0.74(+0.46%) | |
Nov 22, 2016 | 161.68 | 161.68 | 160.99 | 161.34 | 9,026 | +0.17(+0.11%) |
Nov 21, 2016 | 160.72 | 161.20 | 160.64 | 161.16 | 7,829 | +0.84(+0.52%) |
Nov 18, 2016 | 161.06 | 161.06 | 160.21 | 160.33 | 5,834 | -0.63(-0.39%) |
Nov 17, 2016 | 160.56 | 160.96 | 160.02 | 160.96 | 2,688 | +1.37(+0.86%) |
Nov 16, 2016 | 158.82 | 159.59 | 158.82 | 159.59 | 1,775 | +0.19(+0.12%) |
Nov 15, 2016 | 159.17 | 159.40 | 158.94 | 159.40 | 2,803 | +1.52(+0.96%) |
Nov 14, 2016 | 157.86 | 157.88 | 157.84 | 157.88 | 1,218 | +0.49(+0.31%) |
Nov 11, 2016 | 155.46 | 157.40 | 155.46 | 157.39 | 1,747 | +1.29(+0.83%) |
Nov 10, 2016 | 157.37 | 158.09 | 155.92 | 156.10 | 4,292 | +0.01(+0.00%) |
Nov 09, 2016 | 153.78 | 156.48 | 152.19 | 156.09 | 3,329 | +1.06(+0.69%) |
Nov 08, 2016 | 153.46 | 155.06 | 153.46 | 155.03 | 2,820 | +1.40(+0.91%) |
Nov 07, 2016 | 152.72 | 153.85 | 152.72 | 153.63 | 2,648 | +2.57(+1.70%) |
Nov 04, 2016 | 150.78 | 151.48 | 150.78 | 151.06 | 1,282 | +0.80(+0.53%) |
Nov 03, 2016 | 151.13 | 151.13 | 150.26 | 150.26 | 1,361 | -2.30(-1.51%) |
Nov 02, 2016 | 151.61 | 152.56 | 151.61 | 152.56 | 1,044 | -0.20(-0.13%) |
Nov 01, 2016 | 154.03 | 154.03 | 151.81 | 152.75 | 1,980 | -1.22(-0.79%) |
Oct 31, 2016 | 153.64 | 154.00 | 153.31 | 153.97 | 1,933 | +0.69(+0.45%) |
Oct 28, 2016 | 152.98 | 154.23 | 152.97 | 153.28 | 3,177 | +0.89(+0.58%) |
Oct 27, 2016 | 152.54 | 152.54 | 152.32 | 152.40 | 3,638 | -1.87(-1.21%) |
Oct 26, 2016 | 153.98 | 154.27 | 153.98 | 154.27 | 883 | -0.29(-0.19%) |
Oct 25, 2016 | 154.55 | 154.56 | 154.55 | 154.56 | 419 | -1.42(-0.91%) |
Oct 24, 2016 | 156.24 | 156.34 | 155.97 | 155.97 | 3,225 | +0.98(+0.63%) |
Oct 21, 2016 | 154.97 | 155.00 | 154.93 | 155.00 | 1,806 | -0.17(-0.11%) |
Oct 20, 2016 | 155.12 | 155.35 | 155.12 | 155.17 | 1,636 | -0.48(-0.31%) |
Oct 19, 2016 | 155.61 | 155.65 | 155.61 | 155.65 | 802 | +0.56(+0.36%) |
Oct 18, 2016 | 155.54 | 155.55 | 155.09 | 155.09 | 1,597 | +1.06(+0.69%) |
Oct 17, 2016 | 154.39 | 154.39 | 154.03 | 154.03 | 1,157 | -1.61(-1.04%) |
Oct 14, 2016 | 155.74 | 156.04 | 155.64 | 155.64 | 8,838 | +0.50(+0.32%) |
Oct 13, 2016 | 154.28 | 155.15 | 154.28 | 155.15 | 1,135 | -0.36(-0.23%) |
Oct 12, 2016 | 155.22 | 156.00 | 155.22 | 155.51 | 4,251 | -0.09(-0.06%) |
Oct 11, 2016 | 155.60 | 155.60 | 155.60 | 155.60 | 418 | -2.58(-1.63%) |
Oct 10, 2016 | 158.51 | 158.56 | 158.18 | 158.18 | 3,893 | +0.64(+0.41%) |
Oct 07, 2016 | 157.84 | 157.84 | 157.52 | 157.54 | 844 | -1.01(-0.64%) |
Oct 06, 2016 | 158.50 | 158.55 | 158.44 | 158.55 | 1,634 | -0.59(-0.37%) |
Oct 05, 2016 | 158.95 | 159.41 | 158.95 | 159.15 | 5,836 | +0.65(+0.41%) |
Oct 04, 2016 | 159.56 | 159.56 | 158.49 | 158.50 | 3,242 | -0.80(-0.50%) |
Oct 03, 2016 | 159.08 | 159.43 | 159.08 | 159.29 | 2,756 | -1.14(-0.71%) |
Sep 30, 2016 | 159.01 | 160.43 | 159.01 | 160.43 | 1,890 | +1.25(+0.79%) |
Sep 29, 2016 | 159.80 | 160.12 | 159.18 | 159.18 | 2,107 | -1.43(-0.89%) |
Sep 28, 2016 | 159.51 | 160.60 | 159.35 | 160.60 | 1,454 | +0.73(+0.46%) |
Sep 27, 2016 | 159.85 | 159.87 | 159.84 | 159.87 | 1,398 | +0.86(+0.54%) |
Sep 26, 2016 | 159.19 | 159.25 | 158.99 | 159.02 | 1,654 | -0.97(-0.61%) |
Sep 23, 2016 | 160.01 | 160.20 | 159.88 | 159.99 | 5,152 | -0.54(-0.34%) |
Sep 22, 2016 | 159.96 | 160.53 | 159.96 | 160.53 | 4,025 | +2.31(+1.46%) |
Sep 21, 2016 | 158.03 | 158.22 | 157.37 | 158.22 | 2,792 | +0.75(+0.48%) |
Sep 20, 2016 | 158.07 | 158.07 | 157.09 | 157.47 | 1,835 | +0.08(+0.05%) |
Sep 19, 2016 | 158.10 | 158.10 | 157.39 | 157.39 | 2,176 | +0.65(+0.41%) |
Sep 16, 2016 | 157.50 | 157.50 | 156.74 | 156.74 | 2,590 | -0.28(-0.18%) |
Sep 15, 2016 | 156.14 | 157.12 | 156.14 | 157.03 | 1,803 | +1.16(+0.74%) |
Sep 14, 2016 | 156.32 | 156.32 | 155.71 | 155.87 | 2,171 | -0.21(-0.14%) |
Sep 13, 2016 | 156.18 | 157.13 | 155.74 | 156.08 | 2,862 | -2.41(-1.52%) |
Sep 12, 2016 | 156.14 | 158.49 | 156.14 | 158.49 | 1,880 | +2.02(+1.29%) |
Sep 09, 2016 | 158.61 | 158.61 | 156.48 | 156.48 | 2,022 | -3.93(-2.45%) |
Sep 08, 2016 | 160.77 | 160.77 | 160.39 | 160.40 | 1,388 | -0.87(-0.54%) |
Sep 07, 2016 | 161.18 | 161.27 | 161.00 | 161.27 | 857 | +0.36(+0.23%) |
Sep 06, 2016 | 160.68 | 160.95 | 160.68 | 160.91 | 1,710 | -0.02(-0.01%) |
Sep 02, 2016 | 160.80 | 160.93 | 160.93 | 160.93 | 1,016 | +0.82(+0.51%) |