Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 135.29 | 135.29 | 132.07 | 132.52 | 2,726,538 | -2.56(-1.89%) |
Nov 29, 2016 | 133.64 | 135.83 | 132.55 | 135.08 | 2,150,579 | +1.90(+1.42%) |
Nov 28, 2016 | 133.94 | 135.00 | 132.71 | 133.18 | 2,059,317 | -1.39(-1.04%) |
Nov 25, 2016 | 133.53 | 135.01 | 132.79 | 134.58 | 1,324,481 | +1.04(+0.78%) |
Nov 23, 2016 | 133.53 | 133.53 | 133.53 | 0 | +2.15(+1.63%) | |
Nov 22, 2016 | 128.58 | 131.62 | 128.07 | 131.39 | 2,898,428 | +3.67(+2.88%) |
Nov 21, 2016 | 126.45 | 128.20 | 126.15 | 127.72 | 1,295,021 | +1.87(+1.49%) |
Nov 18, 2016 | 127.74 | 127.93 | 125.52 | 125.85 | 2,353,850 | -2.35(-1.83%) |
Nov 17, 2016 | 128.73 | 128.98 | 127.28 | 128.20 | 1,619,035 | -0.47(-0.37%) |
Nov 16, 2016 | 128.65 | 129.58 | 128.21 | 128.67 | 1,496,586 | -0.03(-0.02%) |
Nov 15, 2016 | 130.19 | 132.60 | 127.22 | 128.70 | 2,691,200 | -0.17(-0.13%) |
Nov 14, 2016 | 124.41 | 129.01 | 123.33 | 128.87 | 2,291,083 | +4.57(+3.68%) |
Nov 11, 2016 | 124.17 | 125.53 | 122.16 | 124.29 | 2,870,860 | -0.17(-0.13%) |
Nov 10, 2016 | 120.46 | 124.57 | 120.16 | 124.46 | 3,225,970 | +4.75(+3.97%) |
Nov 09, 2016 | 111.95 | 120.62 | 110.11 | 119.71 | 4,685,403 | +1.78(+1.51%) |
Nov 08, 2016 | 114.54 | 118.47 | 113.83 | 117.93 | 1,942,935 | +3.11(+2.71%) |
Nov 07, 2016 | 112.53 | 115.23 | 111.90 | 114.82 | 2,389,451 | +3.91(+3.52%) |
Nov 04, 2016 | 112.20 | 112.73 | 110.80 | 110.91 | 1,894,705 | -0.69(-0.62%) |
Nov 03, 2016 | 114.81 | 115.83 | 111.28 | 111.60 | 2,226,256 | -2.75(-2.41%) |
Nov 02, 2016 | 109.50 | 115.17 | 106.78 | 114.35 | 3,740,166 | +5.18(+4.74%) |
Nov 01, 2016 | 113.84 | 113.84 | 108.67 | 109.17 | 3,062,796 | -4.13(-3.64%) |
Oct 31, 2016 | 113.76 | 114.36 | 112.91 | 113.30 | 1,402,758 | +0.22(+0.20%) |
Oct 28, 2016 | 114.46 | 114.48 | 112.92 | 113.08 | 2,095,310 | -1.74(-1.51%) |
Oct 27, 2016 | 115.29 | 115.84 | 114.12 | 114.82 | 1,454,196 | -0.63(-0.55%) |
Oct 26, 2016 | 115.73 | 116.26 | 115.09 | 115.45 | 1,291,106 | -0.31(-0.27%) |
Oct 25, 2016 | 115.64 | 116.64 | 115.12 | 115.76 | 1,012,900 | +0.01(+0.01%) |
Oct 24, 2016 | 115.51 | 116.17 | 115.16 | 115.75 | 916,069 | +0.92(+0.80%) |
Oct 21, 2016 | 114.41 | 115.03 | 113.36 | 114.83 | 1,320,866 | -0.49(-0.43%) |
Oct 20, 2016 | 115.09 | 116.75 | 114.69 | 115.32 | 1,332,495 | +0.19(+0.16%) |
Oct 19, 2016 | 114.59 | 115.40 | 114.02 | 115.14 | 1,258,910 | +0.63(+0.55%) |
Oct 18, 2016 | 111.59 | 115.08 | 111.26 | 114.50 | 2,455,346 | +4.53(+4.12%) |
Oct 17, 2016 | 111.93 | 112.46 | 109.25 | 109.97 | 3,442,845 | -2.61(-2.32%) |
Oct 14, 2016 | 112.67 | 113.26 | 112.28 | 112.59 | 1,377,548 | +0.08(+0.07%) |
Oct 13, 2016 | 111.87 | 112.76 | 111.38 | 112.50 | 1,727,924 | +0.14(+0.12%) |
Oct 12, 2016 | 113.48 | 113.90 | 111.73 | 112.36 | 2,080,158 | -0.98(-0.86%) |
Oct 11, 2016 | 115.92 | 116.03 | 113.02 | 113.34 | 1,378,130 | -2.70(-2.32%) |
Oct 10, 2016 | 113.75 | 116.17 | 113.75 | 116.04 | 1,465,967 | +2.70(+2.38%) |
Oct 07, 2016 | 113.69 | 114.12 | 112.30 | 113.34 | 1,827,549 | -0.42(-0.37%) |
Oct 06, 2016 | 113.55 | 114.16 | 113.02 | 113.76 | 1,634,773 | +0.26(+0.23%) |
Oct 05, 2016 | 113.84 | 113.96 | 112.48 | 113.50 | 2,116,463 | -0.34(-0.30%) |
Oct 04, 2016 | 114.57 | 115.25 | 113.16 | 113.84 | 1,718,712 | -0.43(-0.37%) |
Oct 03, 2016 | 115.98 | 116.52 | 113.97 | 114.27 | 1,912,266 | -2.24(-1.92%) |
Sep 30, 2016 | 116.58 | 116.99 | 115.30 | 116.51 | 2,113,376 | +0.35(+0.30%) |
Sep 29, 2016 | 118.26 | 118.26 | 116.11 | 116.16 | 1,104,757 | -2.27(-1.92%) |
Sep 28, 2016 | 117.80 | 118.92 | 117.38 | 118.43 | 1,160,480 | +1.00(+0.85%) |
Sep 27, 2016 | 116.31 | 117.47 | 115.67 | 117.43 | 1,152,274 | +1.13(+0.98%) |
Sep 26, 2016 | 117.15 | 117.60 | 116.09 | 116.30 | 1,081,823 | -1.38(-1.17%) |
Sep 23, 2016 | 118.83 | 119.40 | 117.56 | 117.67 | 1,317,423 | -1.73(-1.45%) |
Sep 22, 2016 | 119.77 | 120.52 | 118.86 | 119.40 | 1,179,057 | -0.16(-0.13%) |
Sep 21, 2016 | 117.67 | 119.71 | 117.23 | 119.56 | 1,575,278 | +2.63(+2.25%) |
Sep 20, 2016 | 117.59 | 118.02 | 116.20 | 116.93 | 1,906,952 | -0.52(-0.44%) |
Sep 19, 2016 | 116.58 | 117.81 | 116.35 | 117.45 | 1,688,648 | +0.74(+0.64%) |
Sep 16, 2016 | 115.64 | 117.79 | 115.17 | 116.71 | 1,874,603 | +1.10(+0.95%) |
Sep 15, 2016 | 114.56 | 116.12 | 114.33 | 115.61 | 1,510,192 | +0.98(+0.85%) |
Sep 14, 2016 | 115.67 | 116.22 | 113.92 | 114.63 | 2,021,913 | -1.19(-1.03%) |
Sep 13, 2016 | 117.36 | 118.08 | 115.25 | 115.82 | 2,454,622 | -3.73(-3.12%) |
Sep 12, 2016 | 117.52 | 119.81 | 116.77 | 119.55 | 1,751,560 | +1.57(+1.33%) |
Sep 09, 2016 | 118.02 | 119.18 | 117.76 | 117.98 | 2,207,322 | -0.72(-0.61%) |
Sep 08, 2016 | 116.87 | 118.79 | 116.87 | 118.70 | 2,287,071 | +1.69(+1.45%) |
Sep 07, 2016 | 115.03 | 117.05 | 114.46 | 117.01 | 2,061,510 | +2.06(+1.79%) |
Sep 06, 2016 | 114.78 | 115.52 | 114.47 | 114.96 | 1,503,112 | +0.05(+0.04%) |
Sep 02, 2016 | 114.24 | 114.91 | 114.91 | 114.91 | 1,311,034 | +0.81(+0.71%) |