Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 143.19 | 144.09 | 140.77 | 142.19 | 2,118,517 | -1.64(-1.14%) |
Nov 29, 2016 | 144.14 | 145.97 | 143.20 | 143.84 | 496,543 | -0.43(-0.30%) |
Nov 28, 2016 | 146.17 | 147.62 | 144.13 | 144.27 | 465,188 | -2.98(-2.02%) |
Nov 25, 2016 | 147.11 | 148.93 | 145.81 | 147.25 | 223,518 | +1.82(+1.25%) |
Nov 23, 2016 | 145.43 | 145.43 | 145.43 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.24 | 144.25 | 140.36 | 144.02 | 430,350 | -0.53(-0.37%) |
Nov 21, 2016 | 145.38 | 146.17 | 143.61 | 144.55 | 436,705 | -0.65(-0.45%) |
Nov 18, 2016 | 142.60 | 145.57 | 142.51 | 145.20 | 577,109 | +2.58(+1.81%) |
Nov 17, 2016 | 143.40 | 144.07 | 141.34 | 142.62 | 361,848 | -1.40(-0.97%) |
Nov 16, 2016 | 141.34 | 144.11 | 140.65 | 144.03 | 458,152 | +1.78(+1.25%) |
Nov 15, 2016 | 137.78 | 142.58 | 136.87 | 142.25 | 629,557 | +5.69(+4.17%) |
Nov 14, 2016 | 137.46 | 138.62 | 136.41 | 136.56 | 479,688 | -0.96(-0.70%) |
Nov 11, 2016 | 137.52 | 137.93 | 135.92 | 137.52 | 584,981 | +0.08(+0.06%) |
Nov 10, 2016 | 141.25 | 142.14 | 137.34 | 137.44 | 390,158 | -2.48(-1.77%) |
Nov 09, 2016 | 137.23 | 140.16 | 135.13 | 139.92 | 353,586 | +0.87(+0.63%) |
Nov 08, 2016 | 139.76 | 140.22 | 138.03 | 139.05 | 364,156 | -1.27(-0.90%) |
Nov 07, 2016 | 138.71 | 140.43 | 137.37 | 140.32 | 464,080 | +3.25(+2.37%) |
Nov 04, 2016 | 136.54 | 138.07 | 136.18 | 137.06 | 382,190 | +0.91(+0.67%) |
Nov 03, 2016 | 135.85 | 137.43 | 135.85 | 136.15 | 427,837 | +0.80(+0.59%) |
Nov 02, 2016 | 134.76 | 137.05 | 133.68 | 135.36 | 425,825 | +1.19(+0.89%) |
Nov 01, 2016 | 136.65 | 137.45 | 133.44 | 134.17 | 426,241 | -3.09(-2.25%) |
Oct 31, 2016 | 136.12 | 137.45 | 135.71 | 137.26 | 554,180 | +0.84(+0.62%) |
Oct 28, 2016 | 132.94 | 137.69 | 130.93 | 136.41 | 696,879 | +2.72(+2.04%) |
Oct 27, 2016 | 143.84 | 148.16 | 133.19 | 133.69 | 1,687,598 | -17.34(-11.48%) |
Oct 26, 2016 | 154.82 | 154.97 | 149.93 | 151.03 | 618,309 | -5.10(-3.27%) |
Oct 25, 2016 | 161.13 | 161.20 | 155.71 | 156.13 | 393,643 | -5.00(-3.10%) |
Oct 24, 2016 | 161.62 | 162.65 | 160.44 | 161.13 | 180,223 | +0.21(+0.13%) |
Oct 21, 2016 | 160.99 | 161.23 | 160.15 | 160.91 | 192,571 | -1.24(-0.76%) |
Oct 20, 2016 | 161.56 | 162.25 | 160.70 | 162.15 | 199,761 | +0.94(+0.58%) |
Oct 19, 2016 | 160.57 | 162.00 | 160.17 | 161.21 | 241,328 | +0.50(+0.31%) |
Oct 18, 2016 | 162.86 | 162.86 | 160.71 | 160.71 | 271,833 | -1.05(-0.65%) |
Oct 17, 2016 | 161.83 | 162.44 | 161.34 | 161.76 | 690,206 | -0.12(-0.08%) |
Oct 14, 2016 | 161.93 | 162.40 | 160.91 | 161.88 | 385,992 | +1.06(+0.66%) |
Oct 13, 2016 | 157.87 | 161.35 | 157.65 | 160.82 | 359,706 | +2.23(+1.41%) |
Oct 12, 2016 | 158.60 | 158.84 | 157.92 | 158.59 | 218,066 | +0.56(+0.35%) |
Oct 11, 2016 | 161.54 | 161.60 | 157.26 | 158.03 | 404,476 | -4.09(-2.52%) |
Oct 10, 2016 | 160.94 | 163.91 | 161.16 | 162.11 | 184,376 | +1.17(+0.73%) |
Oct 07, 2016 | 162.60 | 162.95 | 160.10 | 160.94 | 246,753 | -1.18(-0.73%) |
Oct 06, 2016 | 160.81 | 162.16 | 159.53 | 162.12 | 312,544 | +1.16(+0.72%) |
Oct 05, 2016 | 158.73 | 161.95 | 158.73 | 160.96 | 549,783 | +2.47(+1.56%) |
Oct 04, 2016 | 160.91 | 161.39 | 157.66 | 158.50 | 297,235 | -1.83(-1.14%) |
Oct 03, 2016 | 159.68 | 161.12 | 159.29 | 160.33 | 300,581 | -0.82(-0.51%) |
Sep 30, 2016 | 157.91 | 161.69 | 156.14 | 161.16 | 434,254 | +3.40(+2.15%) |
Sep 29, 2016 | 160.71 | 161.07 | 157.21 | 157.76 | 287,121 | -3.37(-2.09%) |
Sep 28, 2016 | 161.51 | 161.84 | 159.69 | 161.13 | 352,556 | -0.24(-0.15%) |
Sep 27, 2016 | 160.91 | 161.98 | 159.48 | 161.37 | 443,434 | +0.98(+0.61%) |
Sep 26, 2016 | 163.56 | 163.56 | 159.96 | 160.39 | 551,857 | -4.12(-2.51%) |
Sep 23, 2016 | 169.45 | 169.45 | 164.43 | 164.51 | 277,745 | -5.33(-3.14%) |
Sep 22, 2016 | 167.84 | 170.09 | 167.11 | 169.84 | 318,148 | +2.89(+1.73%) |
Sep 21, 2016 | 167.32 | 168.37 | 165.34 | 166.96 | 292,156 | -0.25(-0.15%) |
Sep 20, 2016 | 169.75 | 170.31 | 166.57 | 167.21 | 326,373 | -0.95(-0.56%) |
Sep 19, 2016 | 166.42 | 168.88 | 166.42 | 168.16 | 510,484 | +2.44(+1.47%) |
Sep 16, 2016 | 168.92 | 168.92 | 165.28 | 165.72 | 754,209 | -3.55(-2.10%) |
Sep 15, 2016 | 169.43 | 170.76 | 168.95 | 169.27 | 314,610 | -0.40(-0.24%) |
Sep 14, 2016 | 171.78 | 172.78 | 168.50 | 169.67 | 259,049 | -2.31(-1.34%) |
Sep 13, 2016 | 173.80 | 174.31 | 171.78 | 171.98 | 129,826 | -3.19(-1.82%) |
Sep 12, 2016 | 172.20 | 175.65 | 171.69 | 175.18 | 238,478 | +2.06(+1.19%) |
Sep 09, 2016 | 179.35 | 179.35 | 173.04 | 173.11 | 228,044 | -7.51(-4.16%) |
Sep 08, 2016 | 179.56 | 180.79 | 178.86 | 180.62 | 135,946 | +0.15(+0.09%) |
Sep 07, 2016 | 178.88 | 180.30 | 178.34 | 180.47 | 241,713 | +1.57(+0.88%) |
Sep 06, 2016 | 178.28 | 179.02 | 177.84 | 178.90 | 127,608 | +0.92(+0.52%) |
Sep 02, 2016 | 176.83 | 177.97 | 177.97 | 177.97 | 130,765 | +1.43(+0.81%) |