Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 140.90 | 140.96 | 136.44 | 136.65 | 3,665,184 | -4.21(-2.99%) |
Nov 29, 2016 | 141.11 | 141.92 | 140.57 | 140.86 | 1,480,134 | -0.42(-0.30%) |
Nov 28, 2016 | 141.03 | 142.09 | 140.96 | 141.28 | 1,083,978 | -0.14(-0.10%) |
Nov 25, 2016 | 139.73 | 141.51 | 139.23 | 141.42 | 656,992 | +1.67(+1.20%) |
Nov 23, 2016 | 139.75 | 139.75 | 139.75 | 0 | -1.75(-1.24%) | |
Nov 22, 2016 | 142.62 | 143.02 | 140.34 | 141.50 | 1,582,127 | -0.80(-0.56%) |
Nov 21, 2016 | 140.28 | 142.85 | 140.90 | 142.30 | 1,927,007 | +2.02(+1.44%) |
Nov 18, 2016 | 139.90 | 140.81 | 139.28 | 140.28 | 2,074,545 | +0.32(+0.23%) |
Nov 17, 2016 | 139.26 | 140.36 | 138.73 | 139.96 | 1,678,190 | +1.32(+0.95%) |
Nov 16, 2016 | 137.14 | 139.91 | 137.14 | 138.63 | 2,213,129 | +0.82(+0.60%) |
Nov 15, 2016 | 134.35 | 139.10 | 133.98 | 137.81 | 3,819,301 | +4.06(+3.03%) |
Nov 14, 2016 | 137.24 | 138.33 | 133.36 | 133.75 | 3,799,269 | -4.02(-2.92%) |
Nov 11, 2016 | 136.54 | 138.37 | 135.23 | 137.78 | 3,065,863 | -0.43(-0.31%) |
Nov 10, 2016 | 139.39 | 140.27 | 132.81 | 138.21 | 6,575,239 | -0.94(-0.68%) |
Nov 09, 2016 | 138.18 | 138.79 | 136.32 | 139.15 | 8,442,989 | -11.43(-7.59%) |
Nov 08, 2016 | 149.68 | 151.76 | 149.14 | 150.58 | 1,621,653 | +0.56(+0.37%) |
Nov 07, 2016 | 146.77 | 150.10 | 146.21 | 150.02 | 2,142,750 | +5.73(+3.97%) |
Nov 04, 2016 | 144.36 | 145.58 | 142.77 | 144.29 | 1,807,622 | -0.07(-0.05%) |
Nov 03, 2016 | 148.02 | 148.02 | 143.98 | 144.36 | 1,975,756 | -3.27(-2.22%) |
Nov 02, 2016 | 147.34 | 148.28 | 147.20 | 147.63 | 1,512,581 | +0.23(+0.15%) |
Nov 01, 2016 | 150.52 | 151.24 | 146.88 | 147.41 | 1,737,443 | -3.31(-2.20%) |
Oct 31, 2016 | 150.26 | 151.96 | 149.86 | 150.72 | 1,032,756 | +0.99(+0.66%) |
Oct 28, 2016 | 149.46 | 151.17 | 149.11 | 149.72 | 2,240,957 | +0.35(+0.24%) |
Oct 27, 2016 | 150.72 | 151.14 | 149.34 | 149.37 | 649,543 | -0.79(-0.53%) |
Oct 26, 2016 | 151.32 | 151.50 | 149.74 | 150.17 | 946,948 | -1.47(-0.97%) |
Oct 25, 2016 | 152.47 | 152.49 | 151.48 | 151.64 | 925,755 | -1.29(-0.84%) |
Oct 24, 2016 | 151.56 | 153.40 | 151.35 | 152.93 | 1,152,144 | +1.95(+1.29%) |
Oct 21, 2016 | 151.05 | 151.09 | 149.34 | 150.98 | 1,054,876 | +0.40(+0.26%) |
Oct 20, 2016 | 151.65 | 151.65 | 150.11 | 150.58 | 1,198,022 | -0.34(-0.23%) |
Oct 19, 2016 | 150.88 | 151.36 | 149.82 | 150.92 | 1,099,825 | +0.13(+0.09%) |
Oct 18, 2016 | 151.41 | 152.10 | 150.75 | 150.79 | 763,941 | +0.06(+0.04%) |
Oct 17, 2016 | 153.31 | 153.67 | 150.33 | 150.72 | 1,682,356 | -2.10(-1.37%) |
Oct 14, 2016 | 152.66 | 153.25 | 151.86 | 152.83 | 987,913 | +0.47(+0.31%) |
Oct 13, 2016 | 152.45 | 152.96 | 151.76 | 152.36 | 1,101,497 | -0.96(-0.62%) |
Oct 12, 2016 | 153.05 | 154.17 | 152.66 | 153.31 | 941,962 | +0.26(+0.17%) |
Oct 11, 2016 | 154.27 | 154.36 | 151.73 | 153.05 | 1,330,569 | -1.38(-0.89%) |
Oct 10, 2016 | 153.13 | 154.96 | 153.13 | 154.43 | 1,452,237 | +2.16(+1.42%) |
Oct 07, 2016 | 154.71 | 155.05 | 151.24 | 152.27 | 1,941,693 | -1.97(-1.28%) |
Oct 06, 2016 | 152.41 | 154.91 | 151.71 | 154.24 | 2,392,567 | +2.19(+1.44%) |
Oct 05, 2016 | 155.96 | 156.51 | 151.40 | 152.05 | 4,987,702 | +2.48(+1.66%) |
Oct 04, 2016 | 149.55 | 150.50 | 148.89 | 149.57 | 1,664,320 | +0.31(+0.21%) |
Oct 03, 2016 | 150.11 | 150.12 | 148.62 | 149.26 | 1,374,930 | -0.88(-0.59%) |
Sep 30, 2016 | 148.52 | 152.12 | 147.10 | 150.15 | 1,838,679 | +2.54(+1.72%) |
Sep 29, 2016 | 148.70 | 148.77 | 147.09 | 147.60 | 1,110,983 | -1.47(-0.99%) |
Sep 28, 2016 | 148.63 | 149.51 | 147.12 | 149.07 | 1,089,323 | -0.59(-0.40%) |
Sep 27, 2016 | 149.43 | 150.53 | 148.87 | 149.67 | 1,085,260 | +0.34(+0.23%) |
Sep 26, 2016 | 149.71 | 150.53 | 149.26 | 149.33 | 1,011,137 | -0.95(-0.63%) |
Sep 23, 2016 | 149.49 | 150.90 | 148.84 | 150.27 | 788,829 | +0.55(+0.37%) |
Sep 22, 2016 | 149.82 | 150.63 | 149.26 | 149.72 | 1,179,422 | +0.21(+0.14%) |
Sep 21, 2016 | 148.04 | 149.70 | 147.21 | 149.52 | 1,164,329 | +2.65(+1.81%) |
Sep 20, 2016 | 147.69 | 148.06 | 146.87 | 146.87 | 880,619 | +0.15(+0.10%) |
Sep 19, 2016 | 148.48 | 149.12 | 146.31 | 146.71 | 1,464,637 | -1.74(-1.17%) |
Sep 16, 2016 | 148.94 | 149.70 | 146.57 | 148.45 | 1,934,814 | -1.68(-1.12%) |
Sep 15, 2016 | 147.00 | 150.55 | 147.00 | 150.13 | 1,509,264 | +3.47(+2.37%) |
Sep 14, 2016 | 145.93 | 147.14 | 145.55 | 146.66 | 911,842 | +1.18(+0.81%) |
Sep 13, 2016 | 148.44 | 148.68 | 144.75 | 145.48 | 1,714,256 | -3.21(-2.16%) |
Sep 12, 2016 | 146.41 | 148.85 | 146.41 | 148.69 | 1,124,129 | +2.27(+1.55%) |
Sep 09, 2016 | 148.21 | 148.99 | 146.41 | 146.41 | 1,421,998 | -2.89(-1.93%) |
Sep 08, 2016 | 149.71 | 150.09 | 148.01 | 149.30 | 1,190,686 | -0.40(-0.27%) |
Sep 07, 2016 | 149.91 | 150.61 | 148.66 | 149.70 | 825,274 | -0.78(-0.52%) |
Sep 06, 2016 | 150.61 | 151.05 | 149.98 | 150.47 | 876,812 | -0.14(-0.09%) |
Sep 02, 2016 | 149.81 | 150.61 | 150.61 | 150.61 | 605,316 | +1.98(+1.33%) |