Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 171.64 | 172.61 | 171.00 | 171.79 | 1,710,919 | +1.21(+0.71%) |
Nov 29, 2016 | 170.30 | 171.51 | 170.30 | 170.58 | 1,202,428 | +0.26(+0.15%) |
Nov 28, 2016 | 170.82 | 171.33 | 169.84 | 170.32 | 1,942,919 | -1.34(-0.78%) |
Nov 25, 2016 | 170.85 | 171.94 | 170.83 | 171.67 | 728,742 | +1.26(+0.74%) |
Nov 23, 2016 | 170.40 | 170.40 | 170.40 | 0 | +1.83(+1.08%) | |
Nov 22, 2016 | 168.95 | 168.95 | 168.10 | 168.57 | 1,294,271 | -0.06(-0.04%) |
Nov 21, 2016 | 167.90 | 168.73 | 167.37 | 168.64 | 1,444,989 | +0.77(+0.46%) |
Nov 18, 2016 | 165.56 | 167.90 | 164.90 | 167.87 | 1,488,840 | +1.98(+1.19%) |
Nov 17, 2016 | 165.03 | 166.12 | 164.43 | 165.89 | 1,036,531 | +1.13(+0.69%) |
Nov 16, 2016 | 165.72 | 166.71 | 163.80 | 164.76 | 1,408,281 | -1.41(-0.85%) |
Nov 15, 2016 | 166.50 | 166.56 | 164.00 | 166.16 | 1,614,361 | -0.69(-0.41%) |
Nov 14, 2016 | 165.37 | 167.19 | 164.43 | 166.85 | 2,413,055 | +2.21(+1.34%) |
Nov 11, 2016 | 164.02 | 165.72 | 163.22 | 164.64 | 1,740,907 | +0.11(+0.07%) |
Nov 10, 2016 | 163.13 | 165.81 | 162.44 | 164.53 | 2,563,867 | +2.15(+1.32%) |
Nov 09, 2016 | 160.03 | 163.48 | 158.77 | 162.38 | 3,198,720 | -0.12(-0.08%) |
Nov 08, 2016 | 160.69 | 163.82 | 160.29 | 162.51 | 2,237,974 | +1.16(+0.72%) |
Nov 07, 2016 | 158.51 | 161.95 | 158.51 | 161.35 | 2,728,602 | +4.68(+2.99%) |
Nov 04, 2016 | 155.42 | 157.51 | 154.93 | 156.67 | 1,739,106 | +1.03(+0.66%) |
Nov 03, 2016 | 154.80 | 155.70 | 154.26 | 155.64 | 1,411,312 | +1.14(+0.74%) |
Nov 02, 2016 | 154.16 | 155.48 | 153.80 | 154.50 | 1,625,901 | +0.76(+0.50%) |
Nov 01, 2016 | 156.18 | 156.25 | 152.51 | 153.74 | 2,181,412 | -2.50(-1.60%) |
Oct 31, 2016 | 156.98 | 157.86 | 156.17 | 156.24 | 1,107,768 | +0.06(+0.04%) |
Oct 28, 2016 | 156.47 | 158.06 | 155.42 | 156.18 | 1,676,584 | -0.13(-0.09%) |
Oct 27, 2016 | 156.57 | 157.05 | 154.83 | 156.31 | 1,673,171 | +0.73(+0.47%) |
Oct 26, 2016 | 153.23 | 156.17 | 152.83 | 155.59 | 1,977,770 | +1.49(+0.97%) |
Oct 25, 2016 | 153.57 | 154.57 | 153.50 | 154.10 | 1,263,709 | -0.14(-0.09%) |
Oct 24, 2016 | 153.54 | 154.60 | 153.54 | 154.24 | 2,062,153 | +1.69(+1.10%) |
Oct 21, 2016 | 150.75 | 152.59 | 150.58 | 152.55 | 1,031,643 | +0.45(+0.30%) |
Oct 20, 2016 | 152.74 | 152.93 | 151.90 | 152.10 | 932,778 | -0.68(-0.45%) |
Oct 19, 2016 | 153.28 | 153.43 | 151.99 | 152.78 | 1,212,573 | -0.25(-0.16%) |
Oct 18, 2016 | 154.24 | 154.60 | 152.83 | 153.03 | 1,004,439 | -0.09(-0.06%) |
Oct 17, 2016 | 153.21 | 153.60 | 152.57 | 153.12 | 1,173,206 | -0.13(-0.08%) |
Oct 14, 2016 | 154.42 | 154.96 | 153.15 | 153.25 | 896,546 | +0.03(+0.02%) |
Oct 13, 2016 | 154.27 | 154.34 | 152.07 | 153.22 | 1,598,595 | -2.32(-1.49%) |
Oct 12, 2016 | 156.06 | 156.40 | 155.12 | 155.54 | 1,398,270 | -0.48(-0.31%) |
Oct 11, 2016 | 155.78 | 156.04 | 155.10 | 156.03 | 1,631,253 | -0.12(-0.07%) |
Oct 10, 2016 | 155.36 | 156.48 | 155.19 | 156.14 | 1,362,941 | +1.08(+0.69%) |
Oct 07, 2016 | 154.72 | 155.28 | 153.91 | 155.07 | 1,582,272 | -0.07(-0.05%) |
Oct 06, 2016 | 156.25 | 156.25 | 154.53 | 155.14 | 1,406,187 | -1.05(-0.67%) |
Oct 05, 2016 | 156.75 | 157.08 | 155.81 | 156.19 | 1,341,917 | +0.59(+0.38%) |
Oct 04, 2016 | 156.60 | 156.96 | 154.93 | 155.60 | 1,665,456 | -0.63(-0.40%) |
Oct 03, 2016 | 155.83 | 156.59 | 155.31 | 156.22 | 1,622,505 | -0.34(-0.22%) |
Sep 30, 2016 | 157.33 | 157.84 | 156.29 | 156.56 | 2,158,312 | -0.39(-0.25%) |
Sep 29, 2016 | 157.25 | 157.72 | 155.89 | 156.96 | 2,172,435 | -0.30(-0.19%) |
Sep 28, 2016 | 158.53 | 158.87 | 156.42 | 157.25 | 2,544,626 | -1.66(-1.04%) |
Sep 27, 2016 | 156.83 | 158.97 | 156.38 | 158.91 | 2,345,911 | +1.76(+1.12%) |
Sep 26, 2016 | 155.96 | 157.89 | 155.16 | 157.16 | 2,700,916 | +0.85(+0.55%) |
Sep 23, 2016 | 154.78 | 156.93 | 154.73 | 156.31 | 2,758,615 | +0.65(+0.42%) |
Sep 22, 2016 | 156.31 | 157.19 | 154.88 | 155.65 | 3,543,837 | -0.18(-0.11%) |
Sep 21, 2016 | 152.92 | 156.24 | 152.92 | 155.83 | 5,922,137 | +10.05(+6.89%) |
Sep 20, 2016 | 144.98 | 147.11 | 144.89 | 145.78 | 2,993,818 | +1.25(+0.86%) |
Sep 19, 2016 | 143.47 | 145.41 | 143.00 | 144.54 | 2,024,383 | +2.12(+1.49%) |
Sep 16, 2016 | 142.81 | 143.47 | 141.79 | 142.41 | 2,827,636 | -1.06(-0.74%) |
Sep 15, 2016 | 142.51 | 144.04 | 142.08 | 143.47 | 1,566,160 | +0.56(+0.39%) |
Sep 14, 2016 | 143.46 | 144.00 | 142.56 | 142.91 | 1,149,471 | -0.81(-0.56%) |
Sep 13, 2016 | 144.87 | 145.18 | 142.77 | 143.72 | 1,470,711 | -2.61(-1.78%) |
Sep 12, 2016 | 143.59 | 147.06 | 143.46 | 146.33 | 1,478,711 | +2.16(+1.50%) |
Sep 09, 2016 | 147.08 | 148.06 | 144.14 | 144.17 | 1,659,579 | -4.08(-2.75%) |
Sep 08, 2016 | 146.91 | 148.66 | 146.85 | 148.25 | 927,602 | +0.54(+0.36%) |
Sep 07, 2016 | 147.07 | 147.91 | 146.59 | 147.71 | 1,003,816 | +0.33(+0.22%) |
Sep 06, 2016 | 149.41 | 149.41 | 146.40 | 147.38 | 1,307,362 | -0.59(-0.40%) |
Sep 02, 2016 | 148.62 | 147.97 | 147.97 | 147.97 | 1,788,898 | -0.13(-0.09%) |