Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.88 | 136.18 | 132.71 | 134.97 | 3,466,377 | +2.40(+1.81%) |
Nov 29, 2016 | 133.93 | 134.64 | 132.49 | 132.57 | 1,927,075 | -1.48(-1.11%) |
Nov 28, 2016 | 133.38 | 134.94 | 133.14 | 134.05 | 1,652,969 | +0.04(+0.03%) |
Nov 25, 2016 | 132.42 | 134.09 | 131.62 | 134.02 | 903,584 | +1.69(+1.27%) |
Nov 23, 2016 | 132.33 | 132.33 | 132.33 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.67 | 133.60 | 131.29 | 132.39 | 2,441,449 | -0.02(-0.01%) |
Nov 21, 2016 | 131.66 | 133.20 | 131.26 | 132.41 | 2,167,930 | +1.22(+0.93%) |
Nov 18, 2016 | 132.73 | 133.10 | 130.95 | 131.19 | 2,712,750 | -1.34(-1.01%) |
Nov 17, 2016 | 132.45 | 133.39 | 132.02 | 132.53 | 2,624,723 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.29 | 132.43 | 132.53 | 1,961,217 | -1.30(-0.97%) |
Nov 15, 2016 | 134.51 | 135.30 | 133.16 | 133.83 | 2,668,759 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.21 | 130.22 | 134.60 | 3,019,248 | +0.62(+0.46%) |
Nov 11, 2016 | 137.45 | 138.59 | 132.41 | 133.98 | 3,151,069 | -4.18(-3.02%) |
Nov 10, 2016 | 134.67 | 139.03 | 134.62 | 138.16 | 4,294,209 | +5.44(+4.10%) |
Nov 09, 2016 | 132.36 | 142.17 | 126.64 | 132.72 | 6,035,639 | +10.46(+8.56%) |
Nov 08, 2016 | 123.30 | 124.88 | 121.94 | 122.25 | 3,849,028 | -3.75(-2.97%) |
Nov 07, 2016 | 124.34 | 126.70 | 123.64 | 126.00 | 2,613,122 | +3.51(+2.87%) |
Nov 04, 2016 | 121.83 | 125.39 | 121.09 | 122.49 | 3,741,979 | +1.10(+0.90%) |
Nov 03, 2016 | 128.34 | 130.04 | 121.15 | 121.39 | 5,394,039 | -5.84(-4.59%) |
Nov 02, 2016 | 121.33 | 128.19 | 121.33 | 127.23 | 4,966,668 | +6.14(+5.07%) |
Nov 01, 2016 | 119.12 | 121.92 | 118.31 | 121.09 | 4,945,128 | +1.97(+1.65%) |
Oct 31, 2016 | 116.14 | 120.44 | 115.92 | 119.12 | 9,103,543 | +2.87(+2.47%) |
Oct 28, 2016 | 121.59 | 122.56 | 107.28 | 116.26 | 30,060,284 | -34.09(-22.67%) |
Oct 27, 2016 | 148.93 | 151.42 | 147.57 | 150.34 | 2,058,426 | +1.81(+1.22%) |
Oct 26, 2016 | 147.97 | 148.86 | 146.06 | 148.54 | 1,961,881 | +0.07(+0.04%) |
Oct 25, 2016 | 150.00 | 150.10 | 148.24 | 148.47 | 1,655,357 | -1.66(-1.10%) |
Oct 24, 2016 | 151.72 | 152.46 | 150.10 | 150.13 | 1,480,548 | -0.71(-0.47%) |
Oct 21, 2016 | 150.94 | 151.86 | 150.40 | 150.84 | 1,705,927 | -0.86(-0.57%) |
Oct 20, 2016 | 150.82 | 152.27 | 150.62 | 151.70 | 1,122,924 | +0.78(+0.52%) |
Oct 19, 2016 | 151.84 | 152.47 | 150.88 | 150.92 | 1,250,170 | -0.92(-0.60%) |
Oct 18, 2016 | 152.09 | 152.79 | 151.57 | 151.84 | 793,922 | +1.36(+0.90%) |
Oct 17, 2016 | 151.01 | 151.12 | 149.70 | 150.48 | 1,352,949 | -0.33(-0.22%) |
Oct 14, 2016 | 152.40 | 152.90 | 150.76 | 150.81 | 1,045,473 | -1.00(-0.66%) |
Oct 13, 2016 | 151.40 | 152.59 | 150.70 | 151.81 | 1,654,309 | -0.44(-0.29%) |
Oct 12, 2016 | 153.91 | 154.97 | 152.09 | 152.25 | 1,704,119 | -1.02(-0.67%) |
Oct 11, 2016 | 154.56 | 155.25 | 153.16 | 153.28 | 2,026,571 | -1.59(-1.03%) |
Oct 10, 2016 | 155.66 | 156.18 | 154.36 | 154.87 | 1,370,972 | -0.46(-0.30%) |
Oct 07, 2016 | 154.92 | 156.34 | 153.87 | 155.33 | 1,341,801 | +1.00(+0.65%) |
Oct 06, 2016 | 154.41 | 154.53 | 152.95 | 154.32 | 1,790,488 | -0.86(-0.55%) |
Oct 05, 2016 | 155.53 | 155.82 | 154.22 | 155.19 | 1,660,225 | +0.01(+0.01%) |
Oct 04, 2016 | 155.45 | 156.23 | 154.75 | 155.18 | 1,289,677 | +0.26(+0.17%) |
Oct 03, 2016 | 155.70 | 155.74 | 154.41 | 154.91 | 1,243,015 | -1.28(-0.82%) |
Sep 30, 2016 | 154.53 | 156.63 | 153.22 | 156.20 | 2,223,411 | +2.18(+1.42%) |
Sep 29, 2016 | 155.47 | 155.69 | 153.82 | 154.02 | 1,534,959 | -2.06(-1.32%) |
Sep 28, 2016 | 155.71 | 156.75 | 155.15 | 156.08 | 1,051,638 | +0.24(+0.16%) |
Sep 27, 2016 | 154.73 | 156.44 | 154.73 | 155.83 | 1,272,960 | +1.11(+0.71%) |
Sep 26, 2016 | 155.50 | 156.26 | 154.59 | 154.73 | 1,581,439 | -1.78(-1.14%) |
Sep 23, 2016 | 157.32 | 158.31 | 155.62 | 156.51 | 1,350,861 | -0.97(-0.62%) |
Sep 22, 2016 | 156.53 | 158.20 | 156.49 | 157.48 | 2,081,577 | +1.61(+1.03%) |
Sep 21, 2016 | 154.93 | 156.23 | 153.90 | 155.87 | 1,991,543 | +1.50(+0.97%) |
Sep 20, 2016 | 154.68 | 155.68 | 153.96 | 154.37 | 2,307,082 | -0.19(-0.12%) |
Sep 19, 2016 | 155.47 | 156.14 | 154.07 | 154.56 | 2,569,339 | -1.09(-0.70%) |
Sep 16, 2016 | 157.59 | 157.99 | 153.64 | 155.65 | 6,403,232 | -2.63(-1.66%) |
Sep 15, 2016 | 157.22 | 159.09 | 153.59 | 158.28 | 5,462,296 | +1.19(+0.76%) |
Sep 14, 2016 | 164.48 | 165.20 | 156.76 | 157.09 | 6,218,889 | -7.62(-4.63%) |
Sep 13, 2016 | 167.19 | 168.09 | 163.71 | 164.71 | 2,681,102 | -4.34(-2.57%) |
Sep 12, 2016 | 164.13 | 170.04 | 164.03 | 169.05 | 2,029,614 | +4.10(+2.49%) |
Sep 09, 2016 | 169.95 | 170.31 | 164.88 | 164.95 | 2,236,402 | -6.51(-3.80%) |
Sep 08, 2016 | 172.84 | 173.49 | 171.31 | 171.46 | 1,445,051 | -1.80(-1.04%) |
Sep 07, 2016 | 172.36 | 174.49 | 172.36 | 173.26 | 1,037,041 | +0.25(+0.15%) |
Sep 06, 2016 | 171.89 | 173.31 | 170.87 | 173.00 | 1,528,437 | +1.60(+0.93%) |
Sep 02, 2016 | 172.39 | 171.40 | 171.40 | 171.40 | 713,660 | -0.27(-0.16%) |