Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.37 | 140.95 | 138.84 | 138.98 | 787,534 | +0.37(+0.27%) |
Nov 29, 2016 | 138.44 | 139.34 | 137.63 | 138.61 | 456,949 | +0.77(+0.56%) |
Nov 28, 2016 | 138.33 | 139.88 | 137.05 | 137.84 | 647,879 | -1.42(-1.02%) |
Nov 25, 2016 | 139.28 | 139.94 | 138.41 | 139.26 | 232,857 | -0.13(-0.09%) |
Nov 23, 2016 | 139.39 | 139.39 | 139.39 | 0 | +0.34(+0.25%) | |
Nov 22, 2016 | 138.86 | 139.43 | 137.67 | 139.04 | 546,121 | +0.27(+0.19%) |
Nov 21, 2016 | 138.83 | 139.32 | 137.51 | 138.77 | 636,295 | +0.31(+0.23%) |
Nov 18, 2016 | 137.63 | 138.98 | 137.07 | 138.46 | 595,534 | +0.56(+0.40%) |
Nov 17, 2016 | 136.05 | 137.86 | 136.05 | 137.90 | 549,068 | +1.60(+1.18%) |
Nov 16, 2016 | 136.47 | 137.16 | 134.74 | 136.30 | 668,895 | -0.93(-0.68%) |
Nov 15, 2016 | 136.91 | 137.78 | 133.81 | 137.23 | 1,229,652 | -0.13(-0.09%) |
Nov 14, 2016 | 130.86 | 139.01 | 130.86 | 137.36 | 1,246,487 | +5.48(+4.15%) |
Nov 11, 2016 | 128.89 | 132.53 | 127.96 | 131.88 | 2,068,491 | +2.65(+2.05%) |
Nov 10, 2016 | 123.31 | 131.65 | 123.31 | 129.22 | 2,177,905 | +7.77(+6.40%) |
Nov 09, 2016 | 113.99 | 121.67 | 113.80 | 121.46 | 1,192,829 | +8.33(+7.36%) |
Nov 08, 2016 | 114.03 | 115.19 | 111.40 | 113.13 | 663,114 | -1.62(-1.41%) |
Nov 07, 2016 | 115.50 | 115.72 | 113.33 | 114.75 | 636,981 | +3.06(+2.74%) |
Nov 04, 2016 | 111.53 | 113.67 | 111.17 | 111.69 | 623,817 | +0.22(+0.20%) |
Nov 03, 2016 | 110.73 | 112.43 | 110.69 | 111.47 | 592,280 | +0.95(+0.86%) |
Nov 02, 2016 | 111.69 | 112.44 | 110.47 | 110.53 | 787,438 | -1.92(-1.71%) |
Nov 01, 2016 | 111.96 | 112.96 | 110.94 | 112.44 | 870,017 | +0.68(+0.61%) |
Oct 31, 2016 | 110.07 | 111.89 | 109.49 | 111.77 | 598,608 | +2.11(+1.93%) |
Oct 28, 2016 | 110.35 | 110.38 | 109.08 | 109.66 | 647,073 | -0.63(-0.57%) |
Oct 27, 2016 | 109.42 | 110.65 | 109.01 | 110.28 | 534,012 | +1.71(+1.57%) |
Oct 26, 2016 | 107.95 | 109.14 | 107.55 | 108.58 | 406,612 | +0.82(+0.77%) |
Oct 25, 2016 | 110.12 | 110.80 | 107.49 | 107.75 | 578,359 | -2.32(-2.11%) |
Oct 24, 2016 | 109.15 | 110.36 | 108.71 | 110.07 | 742,106 | +1.83(+1.69%) |
Oct 21, 2016 | 106.61 | 108.47 | 105.96 | 108.25 | 906,812 | +0.10(+0.09%) |
Oct 20, 2016 | 105.69 | 109.42 | 105.25 | 108.14 | 1,528,822 | -2.75(-2.48%) |
Oct 19, 2016 | 107.61 | 111.16 | 107.38 | 110.90 | 692,227 | +3.82(+3.57%) |
Oct 18, 2016 | 108.05 | 108.44 | 106.61 | 107.08 | 343,457 | +0.00(+0.00%) |
Oct 17, 2016 | 108.70 | 110.03 | 106.76 | 107.08 | 454,949 | -1.72(-1.58%) |
Oct 14, 2016 | 110.41 | 111.00 | 108.12 | 108.79 | 599,430 | -0.04(-0.03%) |
Oct 13, 2016 | 110.95 | 111.15 | 107.27 | 108.83 | 551,665 | -2.82(-2.52%) |
Oct 12, 2016 | 112.18 | 112.73 | 111.53 | 111.65 | 342,478 | -0.49(-0.44%) |
Oct 11, 2016 | 113.80 | 114.40 | 111.56 | 112.14 | 498,154 | -1.67(-1.47%) |
Oct 10, 2016 | 115.24 | 115.69 | 113.54 | 113.81 | 428,505 | -0.52(-0.45%) |
Oct 07, 2016 | 113.33 | 114.46 | 112.59 | 114.33 | 446,716 | +0.95(+0.84%) |
Oct 06, 2016 | 113.88 | 114.59 | 113.10 | 113.37 | 439,678 | -0.34(-0.30%) |
Oct 05, 2016 | 111.49 | 114.63 | 111.21 | 113.72 | 595,893 | +2.79(+2.52%) |
Oct 04, 2016 | 108.95 | 111.65 | 108.95 | 110.92 | 522,676 | +2.11(+1.94%) |
Oct 03, 2016 | 108.79 | 109.86 | 108.48 | 108.81 | 538,887 | -1.00(-0.91%) |
Sep 30, 2016 | 109.08 | 110.62 | 108.51 | 109.81 | 579,331 | +1.09(+1.01%) |
Sep 29, 2016 | 110.58 | 111.01 | 108.50 | 108.72 | 601,592 | -1.69(-1.53%) |
Sep 28, 2016 | 109.25 | 110.49 | 108.44 | 110.41 | 829,333 | +2.90(+2.70%) |
Sep 27, 2016 | 106.25 | 107.99 | 105.70 | 107.50 | 467,615 | +1.06(+0.99%) |
Sep 26, 2016 | 106.94 | 107.60 | 106.15 | 106.45 | 370,188 | -1.31(-1.21%) |
Sep 23, 2016 | 106.49 | 108.73 | 106.49 | 107.75 | 468,718 | +0.34(+0.32%) |
Sep 22, 2016 | 106.68 | 107.71 | 106.39 | 107.41 | 346,349 | +0.80(+0.75%) |
Sep 21, 2016 | 107.23 | 107.46 | 105.83 | 106.61 | 374,651 | +0.07(+0.07%) |
Sep 20, 2016 | 107.79 | 108.46 | 106.39 | 106.54 | 399,061 | -0.86(-0.80%) |
Sep 19, 2016 | 107.92 | 108.50 | 106.45 | 107.40 | 602,974 | +0.06(+0.05%) |
Sep 16, 2016 | 106.67 | 107.68 | 105.99 | 107.35 | 975,142 | +0.06(+0.06%) |
Sep 15, 2016 | 107.17 | 108.67 | 107.09 | 107.28 | 441,289 | -0.30(-0.28%) |
Sep 14, 2016 | 109.37 | 110.00 | 107.41 | 107.58 | 402,096 | -1.66(-1.52%) |
Sep 13, 2016 | 108.58 | 109.96 | 107.76 | 109.24 | 591,147 | -0.66(-0.60%) |
Sep 12, 2016 | 109.22 | 110.42 | 108.29 | 109.90 | 614,975 | +0.13(+0.12%) |
Sep 09, 2016 | 109.78 | 110.42 | 109.14 | 109.77 | 834,336 | -0.35(-0.32%) |
Sep 08, 2016 | 110.82 | 111.15 | 109.87 | 110.12 | 280,490 | -0.82(-0.74%) |
Sep 07, 2016 | 109.48 | 111.05 | 109.43 | 110.93 | 442,164 | +0.83(+0.75%) |
Sep 06, 2016 | 113.37 | 113.37 | 109.81 | 110.11 | 395,568 | -3.08(-2.72%) |
Sep 02, 2016 | 111.99 | 113.19 | 113.19 | 113.19 | 529,514 | +1.16(+1.03%) |