Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.34 | 140.40 | 135.90 | 136.10 | 3,679,819 | -4.20(-2.99%) |
Nov 29, 2016 | 140.55 | 141.35 | 140.01 | 140.30 | 1,486,045 | -0.42(-0.30%) |
Nov 28, 2016 | 140.47 | 141.52 | 140.40 | 140.72 | 1,088,306 | -0.13(-0.10%) |
Nov 25, 2016 | 139.17 | 140.95 | 138.68 | 140.86 | 659,616 | +1.67(+1.20%) |
Nov 23, 2016 | 139.19 | 139.19 | 139.19 | 0 | -1.75(-1.24%) | |
Nov 22, 2016 | 142.06 | 142.45 | 139.78 | 140.94 | 1,588,445 | -0.79(-0.56%) |
Nov 21, 2016 | 139.72 | 142.28 | 140.34 | 141.73 | 1,934,702 | +2.01(+1.44%) |
Nov 18, 2016 | 139.34 | 140.25 | 138.72 | 139.72 | 2,082,828 | +0.32(+0.23%) |
Nov 17, 2016 | 138.71 | 139.80 | 138.18 | 139.40 | 1,684,891 | +1.31(+0.95%) |
Nov 16, 2016 | 136.60 | 139.35 | 136.60 | 138.08 | 2,221,966 | +0.82(+0.60%) |
Nov 15, 2016 | 133.81 | 138.55 | 133.45 | 137.26 | 3,834,552 | +4.04(+3.03%) |
Nov 14, 2016 | 136.70 | 137.78 | 132.83 | 133.22 | 3,814,440 | -4.01(-2.92%) |
Nov 11, 2016 | 135.99 | 137.82 | 134.69 | 137.23 | 3,078,105 | -0.43(-0.31%) |
Nov 10, 2016 | 138.84 | 139.71 | 132.28 | 137.66 | 6,601,494 | -0.94(-0.68%) |
Nov 09, 2016 | 137.63 | 138.24 | 135.78 | 138.60 | 8,476,702 | -11.38(-7.59%) |
Nov 08, 2016 | 149.09 | 151.16 | 148.55 | 149.98 | 1,628,128 | +0.56(+0.37%) |
Nov 07, 2016 | 146.19 | 149.50 | 145.63 | 149.42 | 2,151,307 | +5.71(+3.97%) |
Nov 04, 2016 | 143.78 | 145.00 | 142.20 | 143.71 | 1,814,840 | -0.07(-0.05%) |
Nov 03, 2016 | 147.43 | 147.43 | 143.41 | 143.78 | 1,983,645 | -3.26(-2.22%) |
Nov 02, 2016 | 146.76 | 147.69 | 146.61 | 147.04 | 1,518,621 | +0.22(+0.15%) |
Nov 01, 2016 | 149.92 | 150.64 | 146.30 | 146.82 | 1,744,381 | -3.30(-2.20%) |
Oct 31, 2016 | 149.66 | 151.36 | 149.26 | 150.12 | 1,036,880 | +0.99(+0.66%) |
Oct 28, 2016 | 148.87 | 150.57 | 148.52 | 149.13 | 2,249,906 | +0.35(+0.24%) |
Oct 27, 2016 | 150.12 | 150.54 | 148.75 | 148.78 | 652,137 | -0.79(-0.53%) |
Oct 26, 2016 | 150.72 | 150.90 | 149.15 | 149.57 | 950,729 | -1.46(-0.97%) |
Oct 25, 2016 | 151.87 | 151.89 | 150.88 | 151.03 | 929,451 | -1.28(-0.84%) |
Oct 24, 2016 | 150.95 | 152.79 | 150.75 | 152.32 | 1,156,744 | +1.94(+1.29%) |
Oct 21, 2016 | 150.45 | 150.49 | 148.74 | 150.38 | 1,059,088 | +0.40(+0.26%) |
Oct 20, 2016 | 151.05 | 151.05 | 149.51 | 149.98 | 1,202,806 | -0.34(-0.23%) |
Oct 19, 2016 | 150.28 | 150.75 | 149.23 | 150.32 | 1,104,217 | +0.14(+0.09%) |
Oct 18, 2016 | 150.81 | 151.49 | 150.15 | 150.19 | 766,992 | +0.06(+0.04%) |
Oct 17, 2016 | 152.70 | 153.06 | 149.73 | 150.12 | 1,689,074 | -2.09(-1.38%) |
Oct 14, 2016 | 152.05 | 152.64 | 151.26 | 152.22 | 991,858 | +0.47(+0.31%) |
Oct 13, 2016 | 151.84 | 152.35 | 151.16 | 151.75 | 1,105,896 | -0.95(-0.62%) |
Oct 12, 2016 | 152.44 | 153.56 | 152.05 | 152.70 | 945,723 | +0.26(+0.17%) |
Oct 11, 2016 | 153.66 | 153.75 | 151.12 | 152.44 | 1,335,883 | -1.37(-0.89%) |
Oct 10, 2016 | 152.52 | 154.34 | 152.52 | 153.82 | 1,458,036 | +2.16(+1.42%) |
Oct 07, 2016 | 154.10 | 154.44 | 150.64 | 151.66 | 1,949,446 | -1.97(-1.28%) |
Oct 06, 2016 | 151.81 | 154.29 | 151.10 | 153.63 | 2,402,121 | +2.18(+1.44%) |
Oct 05, 2016 | 155.34 | 155.89 | 150.80 | 151.45 | 5,007,618 | +2.47(+1.66%) |
Oct 04, 2016 | 148.96 | 149.90 | 148.30 | 148.98 | 1,670,965 | +0.31(+0.21%) |
Oct 03, 2016 | 149.51 | 149.52 | 148.02 | 148.67 | 1,380,420 | -0.88(-0.59%) |
Sep 30, 2016 | 147.93 | 151.52 | 146.52 | 149.55 | 1,846,021 | +2.53(+1.72%) |
Sep 29, 2016 | 148.10 | 148.18 | 146.50 | 147.02 | 1,115,420 | -1.47(-0.99%) |
Sep 28, 2016 | 148.04 | 148.91 | 146.53 | 148.48 | 1,093,673 | -0.59(-0.40%) |
Sep 27, 2016 | 148.83 | 149.94 | 148.28 | 149.07 | 1,089,594 | +0.34(+0.23%) |
Sep 26, 2016 | 149.11 | 149.93 | 148.67 | 148.73 | 1,015,174 | -0.94(-0.63%) |
Sep 23, 2016 | 148.90 | 150.30 | 148.25 | 149.68 | 791,979 | +0.55(+0.37%) |
Sep 22, 2016 | 149.23 | 150.04 | 148.67 | 149.13 | 1,184,132 | +0.21(+0.14%) |
Sep 21, 2016 | 147.45 | 149.10 | 146.62 | 148.92 | 1,168,978 | +2.64(+1.81%) |
Sep 20, 2016 | 147.11 | 147.47 | 146.28 | 146.28 | 884,136 | +0.15(+0.10%) |
Sep 19, 2016 | 147.89 | 148.53 | 145.73 | 146.13 | 1,470,486 | -1.73(-1.17%) |
Sep 16, 2016 | 148.35 | 149.10 | 145.98 | 147.86 | 1,942,540 | -1.67(-1.12%) |
Sep 15, 2016 | 146.42 | 149.96 | 146.42 | 149.53 | 1,515,290 | +3.46(+2.37%) |
Sep 14, 2016 | 145.35 | 146.55 | 144.97 | 146.07 | 915,483 | +1.18(+0.81%) |
Sep 13, 2016 | 147.85 | 148.09 | 144.18 | 144.90 | 1,721,101 | -3.20(-2.16%) |
Sep 12, 2016 | 145.83 | 148.26 | 145.83 | 148.09 | 1,128,617 | +2.26(+1.55%) |
Sep 09, 2016 | 147.62 | 148.40 | 145.83 | 145.83 | 1,427,676 | -2.87(-1.93%) |
Sep 08, 2016 | 149.11 | 149.49 | 147.42 | 148.71 | 1,195,440 | -0.40(-0.26%) |
Sep 07, 2016 | 149.32 | 150.01 | 148.06 | 149.10 | 828,569 | -0.77(-0.52%) |
Sep 06, 2016 | 150.01 | 150.45 | 149.38 | 149.87 | 880,313 | -0.13(-0.09%) |
Sep 02, 2016 | 149.22 | 150.01 | 150.01 | 150.01 | 607,733 | +1.98(+1.34%) |