Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 124.33 | 130.70 | 124.23 | 129.22 | 1,812,608 | +13.02(+11.20%) |
Nov 29, 2016 | 112.89 | 118.77 | 112.24 | 116.20 | 1,718,017 | +0.16(+0.14%) |
Nov 28, 2016 | 120.79 | 121.64 | 115.72 | 116.04 | 1,248,900 | -3.92(-3.27%) |
Nov 25, 2016 | 120.51 | 121.26 | 118.94 | 119.96 | 454,699 | -1.60(-1.32%) |
Nov 23, 2016 | 121.56 | 121.56 | 121.56 | 0 | -0.04(-0.03%) | |
Nov 22, 2016 | 121.27 | 122.25 | 119.51 | 121.60 | 939,029 | +0.55(+0.46%) |
Nov 21, 2016 | 120.84 | 122.04 | 119.97 | 121.04 | 832,506 | +3.28(+2.79%) |
Nov 18, 2016 | 118.30 | 119.62 | 116.64 | 117.76 | 831,746 | -0.12(-0.10%) |
Nov 17, 2016 | 121.79 | 122.76 | 117.23 | 117.89 | 1,064,148 | -2.47(-2.06%) |
Nov 16, 2016 | 120.36 | 121.84 | 118.67 | 120.36 | 703,792 | -0.38(-0.32%) |
Nov 15, 2016 | 119.03 | 122.29 | 118.96 | 120.74 | 863,366 | +3.57(+3.05%) |
Nov 14, 2016 | 116.30 | 117.38 | 114.15 | 117.17 | 958,905 | +0.49(+0.42%) |
Nov 11, 2016 | 116.00 | 116.97 | 112.93 | 116.69 | 1,265,369 | -0.75(-0.64%) |
Nov 10, 2016 | 116.21 | 119.00 | 115.08 | 117.44 | 1,040,897 | -0.29(-0.25%) |
Nov 09, 2016 | 114.12 | 118.87 | 112.37 | 117.73 | 1,532,518 | +4.69(+4.15%) |
Nov 08, 2016 | 113.98 | 114.62 | 111.55 | 113.03 | 1,288,450 | -1.59(-1.39%) |
Nov 07, 2016 | 115.86 | 115.86 | 112.71 | 114.63 | 1,367,868 | +2.14(+1.90%) |
Nov 04, 2016 | 113.58 | 115.83 | 111.62 | 112.49 | 1,771,625 | -1.33(-1.17%) |
Nov 03, 2016 | 116.88 | 119.82 | 111.07 | 113.82 | 3,776,521 | -6.37(-5.30%) |
Nov 02, 2016 | 120.35 | 121.15 | 117.07 | 120.19 | 1,557,733 | -1.84(-1.50%) |
Nov 01, 2016 | 122.33 | 123.84 | 120.23 | 122.03 | 1,241,820 | +1.09(+0.90%) |
Oct 31, 2016 | 121.79 | 123.12 | 120.66 | 120.94 | 1,016,719 | -1.76(-1.44%) |
Oct 28, 2016 | 124.59 | 127.30 | 122.56 | 122.70 | 631,121 | -1.96(-1.57%) |
Oct 27, 2016 | 126.15 | 126.70 | 124.51 | 124.66 | 632,607 | -0.58(-0.46%) |
Oct 26, 2016 | 123.54 | 125.39 | 122.32 | 125.24 | 852,833 | -0.17(-0.13%) |
Oct 25, 2016 | 126.87 | 128.68 | 125.11 | 125.41 | 854,005 | -1.70(-1.34%) |
Oct 24, 2016 | 128.62 | 129.43 | 125.87 | 127.11 | 804,837 | -1.34(-1.04%) |
Oct 21, 2016 | 128.61 | 130.08 | 127.57 | 128.45 | 647,827 | -1.38(-1.06%) |
Oct 20, 2016 | 129.66 | 131.59 | 128.70 | 129.83 | 1,032,041 | -1.57(-1.20%) |
Oct 19, 2016 | 130.00 | 133.18 | 129.66 | 131.40 | 1,394,111 | +3.16(+2.46%) |
Oct 18, 2016 | 130.09 | 130.93 | 127.69 | 128.24 | 606,539 | -0.51(-0.39%) |
Oct 17, 2016 | 128.98 | 130.49 | 127.44 | 128.75 | 688,233 | -0.10(-0.08%) |
Oct 14, 2016 | 130.51 | 131.10 | 127.85 | 128.85 | 805,463 | -1.38(-1.06%) |
Oct 13, 2016 | 129.71 | 130.95 | 127.87 | 130.23 | 767,072 | -0.70(-0.54%) |
Oct 12, 2016 | 129.24 | 131.53 | 128.59 | 130.93 | 726,109 | +0.60(+0.46%) |
Oct 11, 2016 | 131.85 | 132.44 | 129.76 | 130.33 | 756,547 | -1.87(-1.42%) |
Oct 10, 2016 | 131.10 | 133.06 | 131.02 | 132.21 | 800,568 | +2.43(+1.87%) |
Oct 07, 2016 | 130.97 | 131.21 | 128.73 | 129.78 | 714,925 | -0.86(-0.66%) |
Oct 06, 2016 | 130.63 | 131.32 | 128.73 | 130.64 | 837,123 | +0.01(+0.01%) |
Oct 05, 2016 | 128.06 | 131.07 | 127.78 | 130.63 | 1,303,270 | +4.46(+3.53%) |
Oct 04, 2016 | 128.10 | 128.10 | 125.28 | 126.17 | 1,150,158 | +0.07(+0.05%) |
Oct 03, 2016 | 125.56 | 126.59 | 123.50 | 126.11 | 999,945 | +0.26(+0.21%) |
Sep 30, 2016 | 123.67 | 126.82 | 122.40 | 125.85 | 1,059,812 | +3.41(+2.78%) |
Sep 29, 2016 | 119.97 | 125.12 | 119.97 | 122.44 | 1,556,249 | +1.55(+1.28%) |
Sep 28, 2016 | 115.69 | 121.13 | 114.15 | 120.89 | 1,217,310 | +6.14(+5.35%) |
Sep 27, 2016 | 114.62 | 115.83 | 113.89 | 114.75 | 788,316 | -1.93(-1.65%) |
Sep 26, 2016 | 116.15 | 118.33 | 115.36 | 116.68 | 1,073,249 | +0.73(+0.63%) |
Sep 23, 2016 | 119.02 | 119.65 | 114.80 | 115.95 | 903,991 | -3.91(-3.27%) |
Sep 22, 2016 | 122.71 | 123.09 | 119.15 | 119.86 | 643,515 | -0.66(-0.54%) |
Sep 21, 2016 | 119.17 | 120.72 | 118.12 | 120.52 | 851,576 | +2.42(+2.05%) |
Sep 20, 2016 | 118.64 | 119.81 | 117.70 | 118.10 | 726,565 | -0.83(-0.70%) |
Sep 19, 2016 | 120.68 | 121.15 | 118.85 | 118.94 | 837,845 | -0.42(-0.35%) |
Sep 16, 2016 | 117.75 | 120.03 | 117.00 | 119.36 | 919,444 | -0.20(-0.16%) |
Sep 15, 2016 | 117.91 | 120.62 | 117.13 | 119.55 | 761,174 | +2.31(+1.97%) |
Sep 14, 2016 | 118.41 | 120.67 | 116.86 | 117.24 | 805,357 | -1.62(-1.36%) |
Sep 13, 2016 | 121.54 | 122.26 | 118.69 | 118.86 | 1,090,388 | -5.17(-4.17%) |
Sep 12, 2016 | 121.23 | 124.34 | 120.25 | 124.03 | 1,043,902 | +1.70(+1.39%) |
Sep 09, 2016 | 125.68 | 126.26 | 122.31 | 122.33 | 1,226,780 | -4.58(-3.61%) |
Sep 08, 2016 | 127.15 | 128.12 | 125.94 | 126.91 | 807,441 | +0.87(+0.69%) |
Sep 07, 2016 | 126.85 | 127.78 | 125.54 | 126.03 | 759,128 | -0.65(-0.51%) |
Sep 06, 2016 | 126.63 | 128.26 | 125.94 | 126.68 | 770,383 | +0.32(+0.25%) |
Sep 02, 2016 | 127.47 | 126.36 | 126.36 | 126.36 | 669,039 | +0.28(+0.22%) |