Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,859 | -3.36(-2.57%) |
Nov 29, 2016 | 129.13 | 132.13 | 129.13 | 130.58 | 1,474,027 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.59 | 129.13 | 1,260,239 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.79 | 130.93 | 324,724 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.68 | 132.91 | 129.09 | 131.93 | 1,544,670 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.13 | 128.44 | 129.43 | 1,141,322 | -1.53(-1.17%) |
Nov 18, 2016 | 131.82 | 134.07 | 129.09 | 130.96 | 1,242,341 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.37 | 128.65 | 132.18 | 1,214,067 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.97 | 128.93 | 130.19 | 1,111,177 | +0.09(+0.07%) |
Nov 15, 2016 | 128.48 | 130.92 | 126.79 | 130.10 | 1,147,003 | +1.59(+1.23%) |
Nov 14, 2016 | 126.73 | 131.03 | 125.67 | 128.52 | 2,169,829 | +2.31(+1.83%) |
Nov 11, 2016 | 127.10 | 128.80 | 124.53 | 126.21 | 1,257,419 | -1.04(-0.82%) |
Nov 10, 2016 | 128.49 | 130.78 | 125.58 | 127.24 | 2,724,547 | -0.97(-0.76%) |
Nov 09, 2016 | 120.34 | 129.13 | 117.53 | 128.22 | 3,015,856 | +6.64(+5.46%) |
Nov 08, 2016 | 118.51 | 122.97 | 118.41 | 121.58 | 1,468,140 | +2.38(+2.00%) |
Nov 07, 2016 | 115.72 | 119.83 | 115.52 | 119.20 | 1,919,021 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.94 | 110.57 | 114.86 | 1,838,054 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.68 | 110.76 | 2,458,297 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.00 | 111.27 | 1,936,889 | +1.72(+1.57%) |
Nov 01, 2016 | 112.87 | 114.09 | 108.61 | 109.55 | 1,830,808 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.19 | 112.19 | 1,498,279 | -2.63(-2.29%) |
Oct 28, 2016 | 116.28 | 116.73 | 114.41 | 114.83 | 1,302,354 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.75 | 115.56 | 116.19 | 782,799 | -0.70(-0.60%) |
Oct 26, 2016 | 117.43 | 117.79 | 116.81 | 116.89 | 1,183,985 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.63 | 117.36 | 1,003,732 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.13 | 843,275 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.72 | 117.25 | 677,535 | +0.52(+0.44%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,882 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.65 | 1,372,378 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,799 | +4.73(+4.22%) |
Oct 17, 2016 | 113.89 | 114.15 | 109.81 | 112.02 | 2,058,912 | -2.13(-1.87%) |
Oct 14, 2016 | 114.77 | 115.42 | 113.94 | 114.15 | 603,908 | -0.25(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.38 | 114.39 | 1,265,599 | -0.75(-0.66%) |
Oct 12, 2016 | 118.11 | 118.73 | 114.54 | 115.15 | 2,696,739 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,721 | -2.58(-2.14%) |
Oct 10, 2016 | 120.16 | 120.85 | 120.03 | 120.60 | 599,458 | +0.47(+0.39%) |
Oct 07, 2016 | 120.33 | 121.00 | 119.81 | 120.12 | 709,927 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.48 | 119.49 | 119.81 | 661,264 | -0.18(-0.15%) |
Oct 05, 2016 | 121.18 | 121.49 | 119.66 | 119.99 | 1,053,860 | -0.96(-0.80%) |
Oct 04, 2016 | 121.14 | 121.37 | 120.20 | 120.96 | 964,188 | +0.09(+0.08%) |
Oct 03, 2016 | 122.55 | 122.95 | 120.68 | 120.86 | 747,305 | -2.18(-1.77%) |
Sep 30, 2016 | 123.95 | 124.09 | 122.36 | 123.04 | 1,496,928 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.11 | 123.26 | 123.50 | 1,278,056 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.48 | 124.16 | 486,788 | -0.19(-0.15%) |
Sep 27, 2016 | 122.84 | 124.53 | 122.59 | 124.35 | 935,421 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.71 | 123.06 | 760,778 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,656 | -0.94(-0.76%) |
Sep 22, 2016 | 125.23 | 125.55 | 123.64 | 124.63 | 782,641 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.38 | 125.16 | 1,313,762 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.22 | 1,088,375 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.26 | 124.53 | 1,156,884 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.36 | 120.85 | 124.62 | 2,904,183 | +3.16(+2.60%) |
Sep 15, 2016 | 118.98 | 121.61 | 118.89 | 121.46 | 1,285,177 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.71 | 118.94 | 119.20 | 1,192,305 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,292,026 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.98 | 121.81 | 1,297,254 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.88 | 119.97 | 121.28 | 1,932,448 | +0.74(+0.61%) |
Sep 08, 2016 | 119.45 | 120.76 | 119.12 | 120.54 | 1,118,583 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.48 | 119.66 | 1,007,971 | -0.79(-0.66%) |
Sep 06, 2016 | 120.47 | 120.89 | 120.07 | 120.46 | 836,630 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.02 | 121.02 | 121.02 | 555,733 | +0.51(+0.42%) |