Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 139.41 | 140.74 | 136.15 | 136.20 | 252,135 | -2.70(-1.94%) |
Nov 29, 2016 | 140.53 | 141.18 | 138.50 | 138.90 | 264,595 | -1.33(-0.95%) |
Nov 28, 2016 | 143.63 | 143.97 | 139.52 | 140.23 | 3,636,020 | -3.78(-2.62%) |
Nov 25, 2016 | 140.13 | 144.81 | 140.13 | 144.00 | 222,949 | +4.13(+2.95%) |
Nov 23, 2016 | 139.87 | 139.87 | 139.87 | 0 | +2.62(+1.91%) | |
Nov 22, 2016 | 135.77 | 137.41 | 134.54 | 137.25 | 143,175 | +1.59(+1.17%) |
Nov 21, 2016 | 141.60 | 142.11 | 135.01 | 135.66 | 307,453 | -5.09(-3.62%) |
Nov 18, 2016 | 138.91 | 142.23 | 136.50 | 140.75 | 180,040 | +0.18(+0.13%) |
Nov 17, 2016 | 140.38 | 143.12 | 140.38 | 140.57 | 160,401 | -0.03(-0.02%) |
Nov 16, 2016 | 141.62 | 142.28 | 140.22 | 140.60 | 312,847 | -1.70(-1.19%) |
Nov 15, 2016 | 143.27 | 143.67 | 140.69 | 142.30 | 168,295 | -0.36(-0.25%) |
Nov 14, 2016 | 140.75 | 143.66 | 140.13 | 142.66 | 241,829 | +3.58(+2.57%) |
Nov 11, 2016 | 135.48 | 139.10 | 134.32 | 139.08 | 248,639 | +3.35(+2.47%) |
Nov 10, 2016 | 136.63 | 137.45 | 134.34 | 135.74 | 157,839 | +0.21(+0.15%) |
Nov 09, 2016 | 129.58 | 136.10 | 128.77 | 135.53 | 181,424 | +3.59(+2.72%) |
Nov 08, 2016 | 132.86 | 133.42 | 130.57 | 131.94 | 125,201 | -0.86(-0.65%) |
Nov 07, 2016 | 127.15 | 133.15 | 127.15 | 132.80 | 289,810 | +6.15(+4.86%) |
Nov 04, 2016 | 126.33 | 128.04 | 122.74 | 126.65 | 150,813 | +0.93(+0.74%) |
Nov 03, 2016 | 129.99 | 130.60 | 125.48 | 125.71 | 218,059 | -0.29(-0.23%) |
Nov 02, 2016 | 127.15 | 129.08 | 123.25 | 126.00 | 172,587 | -1.19(-0.94%) |
Nov 01, 2016 | 130.16 | 130.37 | 126.96 | 127.20 | 150,874 | -2.84(-2.19%) |
Oct 31, 2016 | 129.01 | 130.85 | 128.41 | 130.04 | 206,279 | +1.03(+0.80%) |
Oct 28, 2016 | 129.48 | 130.15 | 128.00 | 129.01 | 146,683 | +0.49(+0.38%) |
Oct 27, 2016 | 127.79 | 129.49 | 127.52 | 128.52 | 128,190 | +0.79(+0.62%) |
Oct 26, 2016 | 126.77 | 129.64 | 126.05 | 127.73 | 175,793 | +1.03(+0.82%) |
Oct 25, 2016 | 125.89 | 131.38 | 124.66 | 126.69 | 333,585 | +6.16(+5.11%) |
Oct 24, 2016 | 118.10 | 120.67 | 117.93 | 120.53 | 91,415 | +3.36(+2.86%) |
Oct 21, 2016 | 116.22 | 117.45 | 115.89 | 117.18 | 152,238 | +0.08(+0.07%) |
Oct 20, 2016 | 117.39 | 118.37 | 116.32 | 117.09 | 62,515 | -0.91(-0.77%) |
Oct 19, 2016 | 118.16 | 118.59 | 117.26 | 118.00 | 116,419 | +0.17(+0.14%) |
Oct 18, 2016 | 120.13 | 120.13 | 117.80 | 117.84 | 88,532 | -1.24(-1.04%) |
Oct 17, 2016 | 120.98 | 120.98 | 119.01 | 119.08 | 135,511 | -1.51(-1.25%) |
Oct 14, 2016 | 120.15 | 121.13 | 120.04 | 120.59 | 123,645 | +0.84(+0.70%) |
Oct 13, 2016 | 118.22 | 119.98 | 116.43 | 119.75 | 132,186 | +0.71(+0.59%) |
Oct 12, 2016 | 117.86 | 119.36 | 115.99 | 119.04 | 86,448 | +1.56(+1.33%) |
Oct 11, 2016 | 119.70 | 119.70 | 117.43 | 117.48 | 97,972 | -2.23(-1.86%) |
Oct 10, 2016 | 119.65 | 120.87 | 119.55 | 119.71 | 84,329 | +0.63(+0.53%) |
Oct 07, 2016 | 119.94 | 120.05 | 117.82 | 119.08 | 109,622 | -0.96(-0.80%) |
Oct 06, 2016 | 119.30 | 120.24 | 118.30 | 120.04 | 88,932 | +0.70(+0.59%) |
Oct 05, 2016 | 117.74 | 119.83 | 117.29 | 119.34 | 58,930 | +1.88(+1.60%) |
Oct 04, 2016 | 118.88 | 120.36 | 116.97 | 117.45 | 64,384 | -1.21(-1.02%) |
Oct 03, 2016 | 119.69 | 120.27 | 118.28 | 118.67 | 201,660 | -1.41(-1.17%) |
Sep 30, 2016 | 119.34 | 120.53 | 118.44 | 120.08 | 136,397 | +1.52(+1.28%) |
Sep 29, 2016 | 118.76 | 119.10 | 118.14 | 118.56 | 95,167 | -0.57(-0.48%) |
Sep 28, 2016 | 118.99 | 119.55 | 118.62 | 119.12 | 125,138 | +0.58(+0.49%) |
Sep 27, 2016 | 117.93 | 118.70 | 117.48 | 118.55 | 109,559 | +0.77(+0.65%) |
Sep 26, 2016 | 117.57 | 118.42 | 116.78 | 117.78 | 125,060 | -0.23(-0.20%) |
Sep 23, 2016 | 120.87 | 120.87 | 118.00 | 118.01 | 124,522 | -3.28(-2.71%) |
Sep 22, 2016 | 118.98 | 121.92 | 118.59 | 121.30 | 142,878 | +2.70(+2.28%) |
Sep 21, 2016 | 117.45 | 118.83 | 116.92 | 118.59 | 107,626 | +1.70(+1.45%) |
Sep 20, 2016 | 118.14 | 119.00 | 116.55 | 116.90 | 117,440 | -1.10(-0.93%) |
Sep 19, 2016 | 117.39 | 118.62 | 117.39 | 118.00 | 76,350 | +0.93(+0.80%) |
Sep 16, 2016 | 118.17 | 120.00 | 116.25 | 117.06 | 296,422 | -0.59(-0.50%) |
Sep 15, 2016 | 114.80 | 118.46 | 114.34 | 117.65 | 133,635 | +3.02(+2.63%) |
Sep 14, 2016 | 115.03 | 115.46 | 113.19 | 114.63 | 118,916 | +0.00(+0.00%) |
Sep 13, 2016 | 116.45 | 116.45 | 109.04 | 114.63 | 161,307 | -1.32(-1.14%) |
Sep 12, 2016 | 113.45 | 115.96 | 112.43 | 115.95 | 117,644 | +2.26(+1.98%) |
Sep 09, 2016 | 116.27 | 116.34 | 113.62 | 113.70 | 164,689 | -3.25(-2.78%) |
Sep 08, 2016 | 117.93 | 118.35 | 116.36 | 116.95 | 81,209 | -0.81(-0.69%) |
Sep 07, 2016 | 118.07 | 119.25 | 117.05 | 117.76 | 203,026 | -0.09(-0.08%) |
Sep 06, 2016 | 118.87 | 119.76 | 117.59 | 117.86 | 109,658 | -1.14(-0.96%) |
Sep 02, 2016 | 118.89 | 118.99 | 118.99 | 118.99 | 119,933 | +0.87(+0.73%) |