Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 154.24 | 155.32 | 153.27 | 154.46 | 909,299 | -0.07(-0.05%) |
Nov 29, 2016 | 156.84 | 157.89 | 154.44 | 154.53 | 702,919 | -0.88(-0.57%) |
Nov 28, 2016 | 155.76 | 158.64 | 155.22 | 155.42 | 1,123,744 | -0.08(-0.05%) |
Nov 25, 2016 | 156.25 | 156.55 | 154.83 | 155.50 | 445,626 | -0.16(-0.10%) |
Nov 23, 2016 | 155.66 | 155.66 | 155.66 | 0 | +0.68(+0.44%) | |
Nov 22, 2016 | 152.56 | 155.61 | 152.05 | 154.98 | 1,524,972 | +3.09(+2.03%) |
Nov 21, 2016 | 148.12 | 152.34 | 147.43 | 151.89 | 840,210 | +3.94(+2.66%) |
Nov 18, 2016 | 151.18 | 151.74 | 147.64 | 147.95 | 1,347,732 | -3.41(-2.25%) |
Nov 17, 2016 | 148.75 | 151.96 | 147.74 | 151.37 | 1,644,604 | +3.04(+2.05%) |
Nov 16, 2016 | 149.02 | 146.48 | 148.33 | 2,066,654 | -1.23(-0.82%) | |
Nov 15, 2016 | 149.25 | 151.89 | 147.00 | 149.56 | 8,078,614 | +19.50(+15.00%) |
Nov 14, 2016 | 132.22 | 133.71 | 129.41 | 130.05 | 3,741,857 | -1.93(-1.46%) |
Nov 11, 2016 | 132.06 | 133.99 | 130.72 | 131.98 | 1,911,991 | -0.73(-0.55%) |
Nov 10, 2016 | 128.19 | 133.28 | 128.19 | 132.71 | 2,496,494 | +5.00(+3.91%) |
Nov 09, 2016 | 122.67 | 127.90 | 122.13 | 127.71 | 1,483,226 | +2.42(+1.93%) |
Nov 08, 2016 | 125.09 | 126.50 | 123.86 | 125.29 | 1,012,041 | +0.12(+0.10%) |
Nov 07, 2016 | 125.17 | 125.44 | 123.97 | 125.17 | 944,240 | +1.23(+0.99%) |
Nov 04, 2016 | 126.37 | 127.41 | 123.55 | 123.94 | 1,203,463 | -2.42(-1.92%) |
Nov 03, 2016 | 126.32 | 127.68 | 125.80 | 126.37 | 1,120,803 | +0.65(+0.51%) |
Nov 02, 2016 | 127.10 | 127.41 | 124.79 | 125.72 | 804,061 | -1.50(-1.18%) |
Nov 01, 2016 | 127.30 | 128.25 | 126.08 | 127.22 | 881,374 | -0.26(-0.21%) |
Oct 31, 2016 | 127.71 | 128.15 | 126.35 | 127.48 | 1,404,009 | -0.11(-0.09%) |
Oct 28, 2016 | 126.00 | 128.69 | 125.77 | 127.59 | 1,115,165 | +0.89(+0.70%) |
Oct 27, 2016 | 131.54 | 131.54 | 126.48 | 126.70 | 1,497,847 | -4.31(-3.29%) |
Oct 26, 2016 | 130.62 | 131.65 | 129.86 | 131.02 | 957,635 | +0.14(+0.10%) |
Oct 25, 2016 | 127.80 | 131.29 | 127.49 | 130.88 | 1,228,255 | +2.47(+1.92%) |
Oct 24, 2016 | 130.07 | 130.63 | 128.00 | 128.41 | 1,113,396 | -0.76(-0.59%) |
Oct 21, 2016 | 128.03 | 129.41 | 127.19 | 129.17 | 551,831 | +0.57(+0.45%) |
Oct 20, 2016 | 129.31 | 129.90 | 128.20 | 128.59 | 1,015,373 | -0.85(-0.65%) |
Oct 19, 2016 | 129.29 | 131.96 | 125.61 | 129.44 | 2,393,621 | -0.69(-0.53%) |
Oct 18, 2016 | 131.19 | 131.86 | 127.94 | 130.13 | 1,653,543 | -0.25(-0.20%) |
Oct 17, 2016 | 133.23 | 133.53 | 130.27 | 130.39 | 883,910 | -3.07(-2.30%) |
Oct 14, 2016 | 134.31 | 135.20 | 133.15 | 133.46 | 620,884 | -0.13(-0.10%) |
Oct 13, 2016 | 134.02 | 134.34 | 132.05 | 133.58 | 843,084 | -1.07(-0.80%) |
Oct 12, 2016 | 133.45 | 135.67 | 133.39 | 134.66 | 563,668 | +1.09(+0.82%) |
Oct 11, 2016 | 134.66 | 135.12 | 133.28 | 133.56 | 690,573 | -1.18(-0.88%) |
Oct 10, 2016 | 135.60 | 136.35 | 134.51 | 134.75 | 479,568 | -0.06(-0.05%) |
Oct 07, 2016 | 135.96 | 136.21 | 133.99 | 134.81 | 435,974 | -0.53(-0.39%) |
Oct 06, 2016 | 135.30 | 135.69 | 134.16 | 135.34 | 668,487 | -0.20(-0.15%) |
Oct 05, 2016 | 134.35 | 135.97 | 134.24 | 135.54 | 768,184 | +2.17(+1.63%) |
Oct 04, 2016 | 134.07 | 134.78 | 132.97 | 133.36 | 650,989 | -0.36(-0.27%) |
Oct 03, 2016 | 135.18 | 135.84 | 133.38 | 133.73 | 689,768 | -1.98(-1.46%) |
Sep 30, 2016 | 133.88 | 136.06 | 133.11 | 135.71 | 1,169,997 | +2.17(+1.62%) |
Sep 29, 2016 | 135.53 | 135.54 | 132.95 | 133.55 | 892,220 | -2.06(-1.52%) |
Sep 28, 2016 | 137.65 | 137.73 | 135.32 | 135.60 | 1,231,315 | -1.83(-1.33%) |
Sep 27, 2016 | 137.95 | 138.97 | 137.05 | 137.43 | 1,264,996 | +0.83(+0.61%) |
Sep 26, 2016 | 135.36 | 136.73 | 134.51 | 136.60 | 1,095,850 | +0.78(+0.58%) |
Sep 23, 2016 | 135.60 | 136.35 | 134.90 | 135.82 | 1,511,880 | +0.08(+0.06%) |
Sep 22, 2016 | 134.35 | 136.28 | 133.78 | 135.74 | 1,724,479 | +2.57(+1.93%) |
Sep 21, 2016 | 132.49 | 133.39 | 132.10 | 133.17 | 1,227,315 | +0.46(+0.34%) |
Sep 20, 2016 | 135.59 | 135.78 | 132.16 | 132.72 | 1,315,957 | -2.32(-1.72%) |
Sep 19, 2016 | 134.74 | 135.52 | 134.13 | 135.04 | 1,068,645 | +0.30(+0.22%) |
Sep 16, 2016 | 134.87 | 135.54 | 134.39 | 134.74 | 1,056,651 | -0.75(-0.56%) |
Sep 15, 2016 | 136.90 | 137.23 | 135.28 | 135.49 | 1,233,383 | -1.62(-1.18%) |
Sep 14, 2016 | 137.86 | 138.72 | 136.58 | 137.11 | 770,580 | -0.42(-0.30%) |
Sep 13, 2016 | 139.12 | 140.10 | 137.06 | 137.53 | 1,294,187 | -1.99(-1.43%) |
Sep 12, 2016 | 138.93 | 139.99 | 137.75 | 139.52 | 2,380,200 | +0.37(+0.27%) |
Sep 09, 2016 | 142.70 | 143.50 | 139.15 | 139.15 | 1,646,443 | -5.38(-3.72%) |
Sep 08, 2016 | 146.16 | 146.59 | 143.02 | 144.53 | 1,912,584 | -2.74(-1.86%) |
Sep 07, 2016 | 145.83 | 147.63 | 145.57 | 147.26 | 998,801 | +1.58(+1.09%) |
Sep 06, 2016 | 144.47 | 146.34 | 144.40 | 145.68 | 796,526 | +1.43(+0.99%) |
Sep 02, 2016 | 144.45 | 144.25 | 144.25 | 144.25 | 698,352 | -0.17(-0.12%) |