Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.54 | 121.36 | 119.23 | 120.05 | 3,343,713 | -1.77(-1.45%) |
Nov 29, 2016 | 121.59 | 123.06 | 121.19 | 121.82 | 2,016,190 | +0.65(+0.53%) |
Nov 28, 2016 | 120.72 | 122.26 | 120.33 | 121.18 | 2,089,724 | +0.02(+0.02%) |
Nov 25, 2016 | 121.45 | 122.28 | 120.52 | 121.16 | 734,599 | +0.36(+0.30%) |
Nov 23, 2016 | 120.80 | 120.80 | 120.80 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 120.69 | 121.61 | 120.38 | 121.34 | 1,598,670 | +1.27(+1.06%) |
Nov 21, 2016 | 121.08 | 122.27 | 119.87 | 120.07 | 1,506,300 | -0.77(-0.64%) |
Nov 18, 2016 | 120.66 | 121.46 | 119.73 | 120.84 | 2,049,081 | +0.10(+0.08%) |
Nov 17, 2016 | 122.13 | 122.93 | 120.37 | 120.74 | 1,632,343 | -1.51(-1.24%) |
Nov 16, 2016 | 123.36 | 123.78 | 121.51 | 122.25 | 1,542,027 | -0.86(-0.70%) |
Nov 15, 2016 | 124.58 | 126.47 | 122.16 | 123.11 | 3,693,984 | -0.91(-0.73%) |
Nov 14, 2016 | 121.14 | 124.52 | 119.75 | 124.02 | 2,673,896 | +3.09(+2.56%) |
Nov 11, 2016 | 120.69 | 122.48 | 120.51 | 120.93 | 2,710,911 | +0.21(+0.18%) |
Nov 10, 2016 | 120.08 | 123.48 | 117.00 | 120.72 | 4,727,430 | +1.00(+0.84%) |
Nov 09, 2016 | 119.29 | 120.33 | 115.83 | 119.72 | 3,170,334 | -1.64(-1.35%) |
Nov 08, 2016 | 120.73 | 121.78 | 119.86 | 121.35 | 1,319,926 | +0.87(+0.73%) |
Nov 07, 2016 | 121.17 | 121.59 | 119.73 | 120.48 | 1,634,995 | +1.09(+0.92%) |
Nov 04, 2016 | 119.28 | 119.55 | 118.23 | 119.39 | 2,510,722 | +0.63(+0.53%) |
Nov 03, 2016 | 118.94 | 119.60 | 117.95 | 118.76 | 1,689,562 | -0.23(-0.19%) |
Nov 02, 2016 | 121.59 | 122.00 | 118.97 | 118.99 | 2,510,284 | -2.36(-1.95%) |
Nov 01, 2016 | 122.50 | 122.83 | 120.29 | 121.35 | 2,810,546 | -1.79(-1.46%) |
Oct 31, 2016 | 122.03 | 123.39 | 121.11 | 123.15 | 2,918,612 | +2.04(+1.68%) |
Oct 28, 2016 | 122.00 | 123.19 | 120.55 | 121.11 | 2,557,999 | -0.23(-0.19%) |
Oct 27, 2016 | 124.60 | 124.60 | 120.43 | 121.34 | 5,627,368 | -3.41(-2.73%) |
Oct 26, 2016 | 129.21 | 129.84 | 124.15 | 124.75 | 4,041,026 | -5.89(-4.51%) |
Oct 25, 2016 | 130.02 | 130.92 | 129.68 | 130.64 | 1,563,980 | +0.17(+0.13%) |
Oct 24, 2016 | 130.91 | 131.91 | 129.80 | 130.47 | 1,556,031 | +0.31(+0.23%) |
Oct 21, 2016 | 129.66 | 130.39 | 129.16 | 130.16 | 1,316,921 | -0.47(-0.36%) |
Oct 20, 2016 | 131.78 | 131.88 | 130.01 | 130.63 | 1,875,198 | -0.80(-0.60%) |
Oct 19, 2016 | 131.34 | 131.61 | 129.20 | 131.43 | 2,129,915 | +0.01(+0.01%) |
Oct 18, 2016 | 131.41 | 132.24 | 131.00 | 131.41 | 1,292,450 | +0.63(+0.48%) |
Oct 17, 2016 | 130.62 | 131.32 | 129.95 | 130.78 | 1,531,950 | +0.33(+0.25%) |
Oct 14, 2016 | 131.82 | 132.35 | 130.45 | 130.45 | 1,595,166 | -1.19(-0.91%) |
Oct 13, 2016 | 131.01 | 131.93 | 130.40 | 131.64 | 1,851,854 | -0.09(-0.07%) |
Oct 12, 2016 | 129.85 | 131.82 | 129.53 | 131.73 | 1,822,190 | +2.23(+1.72%) |
Oct 11, 2016 | 130.79 | 131.25 | 129.01 | 129.50 | 1,448,782 | -1.29(-0.99%) |
Oct 10, 2016 | 130.44 | 131.67 | 130.36 | 130.79 | 1,055,520 | +0.46(+0.35%) |
Oct 07, 2016 | 130.88 | 132.64 | 129.68 | 130.33 | 2,154,798 | +0.22(+0.17%) |
Oct 06, 2016 | 129.37 | 131.52 | 127.58 | 130.11 | 2,060,763 | +0.50(+0.39%) |
Oct 05, 2016 | 132.02 | 133.11 | 128.92 | 129.61 | 2,434,608 | -2.09(-1.58%) |
Oct 04, 2016 | 133.46 | 133.98 | 130.72 | 131.70 | 2,860,902 | -1.97(-1.47%) |
Oct 03, 2016 | 136.61 | 136.61 | 133.04 | 133.66 | 3,053,704 | -3.42(-2.50%) |
Sep 30, 2016 | 138.63 | 138.99 | 137.07 | 137.09 | 2,526,762 | -0.38(-0.27%) |
Sep 29, 2016 | 140.20 | 140.38 | 137.21 | 137.47 | 2,056,262 | -3.33(-2.37%) |
Sep 28, 2016 | 141.05 | 141.54 | 139.51 | 140.80 | 1,720,617 | -0.21(-0.15%) |
Sep 27, 2016 | 142.75 | 142.75 | 140.82 | 141.01 | 1,408,298 | -1.21(-0.85%) |
Sep 26, 2016 | 141.17 | 142.43 | 140.72 | 142.22 | 1,621,483 | +0.84(+0.59%) |
Sep 23, 2016 | 141.09 | 141.82 | 139.29 | 141.38 | 1,825,499 | +0.00(+0.00%) |
Sep 22, 2016 | 140.41 | 142.02 | 139.66 | 141.38 | 1,772,224 | +1.73(+1.24%) |
Sep 21, 2016 | 138.11 | 139.82 | 136.43 | 139.64 | 2,262,166 | +1.44(+1.04%) |
Sep 20, 2016 | 139.53 | 139.69 | 138.19 | 138.20 | 1,471,918 | -0.60(-0.43%) |
Sep 19, 2016 | 139.00 | 139.34 | 138.29 | 138.80 | 1,449,774 | +0.57(+0.41%) |
Sep 16, 2016 | 137.31 | 138.43 | 136.66 | 138.23 | 3,715,650 | +0.54(+0.39%) |
Sep 15, 2016 | 137.28 | 137.96 | 136.69 | 137.68 | 1,878,570 | +0.09(+0.06%) |
Sep 14, 2016 | 137.44 | 139.25 | 137.12 | 137.60 | 1,831,465 | +0.57(+0.42%) |
Sep 13, 2016 | 139.76 | 139.86 | 137.03 | 137.03 | 2,124,014 | -3.55(-2.52%) |
Sep 12, 2016 | 138.54 | 141.41 | 138.07 | 140.58 | 3,142,788 | +1.58(+1.13%) |
Sep 09, 2016 | 142.58 | 142.58 | 138.93 | 139.00 | 2,556,477 | -4.76(-3.31%) |
Sep 08, 2016 | 144.35 | 144.75 | 143.42 | 143.76 | 3,646,261 | -1.23(-0.85%) |
Sep 07, 2016 | 144.44 | 145.07 | 143.64 | 144.99 | 1,228,540 | +0.52(+0.36%) |
Sep 06, 2016 | 143.78 | 144.48 | 142.64 | 144.47 | 2,075,829 | +0.97(+0.68%) |
Sep 02, 2016 | 143.65 | 143.50 | 143.50 | 143.50 | 1,418,098 | +0.44(+0.31%) |