Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 137.82 | 139.19 | 135.40 | 135.69 | 626,927 | -2.03(-1.47%) |
Nov 29, 2016 | 137.10 | 141.21 | 135.67 | 137.72 | 596,867 | +0.61(+0.44%) |
Nov 28, 2016 | 140.38 | 141.23 | 136.79 | 137.11 | 833,954 | -3.08(-2.20%) |
Nov 25, 2016 | 138.39 | 140.55 | 135.28 | 140.19 | 339,141 | +2.46(+1.79%) |
Nov 23, 2016 | 137.73 | 137.73 | 137.73 | 0 | +6.46(+4.92%) | |
Nov 22, 2016 | 134.39 | 136.00 | 129.58 | 131.27 | 769,877 | -3.19(-2.37%) |
Nov 21, 2016 | 132.73 | 134.71 | 132.02 | 134.46 | 685,987 | +1.96(+1.48%) |
Nov 18, 2016 | 135.27 | 135.50 | 129.12 | 132.50 | 915,314 | -2.15(-1.60%) |
Nov 17, 2016 | 126.80 | 135.01 | 126.35 | 134.65 | 1,316,158 | +8.00(+6.32%) |
Nov 16, 2016 | 131.34 | 131.37 | 125.56 | 126.65 | 1,821,666 | -4.39(-3.35%) |
Nov 15, 2016 | 133.22 | 134.75 | 128.00 | 131.04 | 4,502,106 | -17.46(-11.76%) |
Nov 14, 2016 | 143.20 | 148.74 | 140.56 | 148.50 | 1,305,812 | +4.25(+2.95%) |
Nov 11, 2016 | 138.03 | 144.62 | 135.90 | 144.25 | 1,209,127 | +5.85(+4.23%) |
Nov 10, 2016 | 137.15 | 142.35 | 134.61 | 138.40 | 1,249,490 | +2.77(+2.04%) |
Nov 09, 2016 | 131.56 | 138.50 | 130.84 | 135.63 | 1,718,944 | +11.67(+9.41%) |
Nov 08, 2016 | 121.51 | 129.44 | 120.28 | 123.96 | 1,261,720 | +0.41(+0.33%) |
Nov 07, 2016 | 122.41 | 124.00 | 120.25 | 123.55 | 988,196 | +3.39(+2.82%) |
Nov 04, 2016 | 114.50 | 122.41 | 111.00 | 120.16 | 2,139,896 | -0.12(-0.10%) |
Nov 03, 2016 | 123.58 | 123.58 | 120.02 | 120.28 | 1,178,653 | -3.07(-2.49%) |
Nov 02, 2016 | 121.29 | 124.32 | 119.00 | 123.35 | 1,075,028 | +2.21(+1.82%) |
Nov 01, 2016 | 121.44 | 123.45 | 117.44 | 121.14 | 870,759 | +0.26(+0.22%) |
Oct 31, 2016 | 121.08 | 122.71 | 119.72 | 120.88 | 631,246 | -0.44(-0.36%) |
Oct 28, 2016 | 116.99 | 123.41 | 115.14 | 121.32 | 829,896 | +3.17(+2.68%) |
Oct 27, 2016 | 120.62 | 121.00 | 117.29 | 118.15 | 611,445 | -0.91(-0.76%) |
Oct 26, 2016 | 118.67 | 121.59 | 117.00 | 119.06 | 1,543,165 | -3.09(-2.53%) |
Oct 25, 2016 | 117.60 | 122.98 | 116.58 | 122.15 | 1,123,694 | +4.35(+3.69%) |
Oct 24, 2016 | 116.58 | 119.93 | 114.72 | 117.80 | 1,210,345 | +1.80(+1.55%) |
Oct 21, 2016 | 114.53 | 116.48 | 113.80 | 116.00 | 670,531 | +0.88(+0.76%) |
Oct 20, 2016 | 111.75 | 115.25 | 111.17 | 115.12 | 736,429 | +2.90(+2.58%) |
Oct 19, 2016 | 112.86 | 112.97 | 111.09 | 112.22 | 385,578 | -0.95(-0.84%) |
Oct 18, 2016 | 111.93 | 113.81 | 110.52 | 113.17 | 716,461 | +2.20(+1.98%) |
Oct 17, 2016 | 114.78 | 115.44 | 110.23 | 110.97 | 1,103,559 | -4.08(-3.55%) |
Oct 14, 2016 | 116.45 | 117.50 | 114.25 | 115.05 | 728,969 | -1.10(-0.95%) |
Oct 13, 2016 | 113.33 | 117.33 | 112.02 | 116.15 | 1,078,342 | +1.38(+1.20%) |
Oct 12, 2016 | 115.27 | 117.10 | 114.01 | 114.77 | 1,159,702 | -0.56(-0.49%) |
Oct 11, 2016 | 117.61 | 118.35 | 114.69 | 115.33 | 1,696,762 | -2.58(-2.19%) |
Oct 10, 2016 | 114.84 | 122.89 | 114.15 | 117.91 | 5,865,872 | +18.65(+18.79%) |
Oct 07, 2016 | 100.21 | 101.60 | 96.52 | 99.26 | 1,364,709 | -0.63(-0.63%) |
Oct 06, 2016 | 100.89 | 101.55 | 99.00 | 99.89 | 1,064,031 | -2.45(-2.39%) |
Oct 05, 2016 | 98.99 | 103.23 | 98.86 | 102.34 | 1,125,008 | +3.47(+3.51%) |
Oct 04, 2016 | 100.67 | 100.67 | 96.53 | 98.87 | 1,138,738 | -1.67(-1.66%) |
Oct 03, 2016 | 99.30 | 101.20 | 98.16 | 100.54 | 791,396 | +0.30(+0.30%) |
Sep 30, 2016 | 101.34 | 101.34 | 96.56 | 100.24 | 1,280,857 | -0.34(-0.34%) |
Sep 29, 2016 | 105.16 | 105.98 | 98.76 | 100.58 | 1,947,957 | -3.84(-3.68%) |
Sep 28, 2016 | 108.00 | 109.00 | 104.02 | 104.42 | 1,061,409 | -3.62(-3.35%) |
Sep 27, 2016 | 107.84 | 109.62 | 106.64 | 108.04 | 638,455 | +0.22(+0.20%) |
Sep 26, 2016 | 107.95 | 109.25 | 106.39 | 107.82 | 708,019 | -0.77(-0.71%) |
Sep 23, 2016 | 108.30 | 110.48 | 107.34 | 108.59 | 852,463 | +0.16(+0.15%) |
Sep 22, 2016 | 108.12 | 109.73 | 105.90 | 108.43 | 1,484,671 | +0.87(+0.81%) |
Sep 21, 2016 | 106.56 | 107.85 | 100.70 | 107.56 | 1,308,133 | +2.77(+2.64%) |
Sep 20, 2016 | 104.08 | 106.96 | 103.04 | 104.79 | 871,831 | +1.53(+1.48%) |
Sep 19, 2016 | 103.88 | 108.27 | 102.52 | 103.26 | 1,380,191 | -0.85(-0.82%) |
Sep 16, 2016 | 97.96 | 104.48 | 97.90 | 104.11 | 2,519,051 | +5.32(+5.39%) |
Sep 15, 2016 | 97.33 | 99.50 | 95.65 | 98.79 | 1,181,274 | +1.74(+1.79%) |
Sep 14, 2016 | 94.92 | 97.11 | 93.93 | 97.05 | 1,232,085 | +3.11(+3.31%) |
Sep 13, 2016 | 91.99 | 95.75 | 91.76 | 93.94 | 952,507 | +0.75(+0.80%) |
Sep 12, 2016 | 93.04 | 93.85 | 90.56 | 93.19 | 875,641 | +1.59(+1.74%) |
Sep 09, 2016 | 93.04 | 94.38 | 91.47 | 91.59 | 808,486 | -3.17(-3.35%) |
Sep 08, 2016 | 87.93 | 96.35 | 87.38 | 94.77 | 2,573,857 | +6.59(+7.47%) |
Sep 07, 2016 | 87.03 | 88.42 | 86.52 | 88.18 | 546,038 | +1.42(+1.64%) |
Sep 06, 2016 | 85.61 | 87.30 | 85.08 | 86.76 | 659,512 | +1.89(+2.23%) |
Sep 02, 2016 | 84.70 | 84.87 | 84.87 | 84.87 | 558,900 | +0.52(+0.62%) |