Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 119.89 | 121.23 | 119.26 | 120.56 | 3,232,686 | +0.83(+0.69%) |
Nov 29, 2016 | 117.65 | 120.22 | 117.28 | 119.74 | 2,462,683 | +1.41(+1.19%) |
Nov 28, 2016 | 118.03 | 118.84 | 117.48 | 118.33 | 1,733,318 | +0.20(+0.17%) |
Nov 25, 2016 | 117.68 | 118.13 | 117.44 | 118.13 | 339,751 | +0.66(+0.56%) |
Nov 23, 2016 | 117.47 | 117.47 | 117.47 | 0 | +0.87(+0.74%) | |
Nov 22, 2016 | 117.04 | 117.58 | 115.82 | 116.60 | 1,644,529 | -0.03(-0.02%) |
Nov 21, 2016 | 119.18 | 119.18 | 116.02 | 116.62 | 1,476,680 | +1.49(+1.29%) |
Nov 18, 2016 | 115.17 | 115.61 | 114.84 | 115.14 | 1,868,247 | -0.03(-0.03%) |
Nov 17, 2016 | 115.95 | 116.29 | 115.08 | 115.17 | 1,387,954 | -0.62(-0.53%) |
Nov 16, 2016 | 115.24 | 115.83 | 114.70 | 115.79 | 1,261,550 | +0.50(+0.43%) |
Nov 15, 2016 | 115.00 | 115.47 | 114.22 | 115.29 | 1,025,349 | +0.13(+0.12%) |
Nov 14, 2016 | 115.63 | 116.16 | 115.07 | 115.16 | 1,562,762 | -0.47(-0.40%) |
Nov 11, 2016 | 116.91 | 117.79 | 115.31 | 115.62 | 1,967,840 | -1.20(-1.03%) |
Nov 10, 2016 | 115.26 | 117.68 | 115.14 | 116.83 | 2,390,269 | +2.30(+2.01%) |
Nov 09, 2016 | 112.65 | 115.11 | 111.98 | 114.52 | 2,849,695 | +0.24(+0.21%) |
Nov 08, 2016 | 114.24 | 115.07 | 113.82 | 114.28 | 1,803,967 | -0.12(-0.11%) |
Nov 07, 2016 | 112.96 | 114.55 | 112.53 | 114.41 | 2,676,137 | +3.10(+2.78%) |
Nov 04, 2016 | 110.99 | 111.84 | 110.22 | 111.31 | 1,374,535 | +0.23(+0.21%) |
Nov 03, 2016 | 111.83 | 112.44 | 111.04 | 111.08 | 1,648,425 | -0.38(-0.34%) |
Nov 02, 2016 | 110.44 | 111.73 | 110.00 | 111.46 | 2,519,165 | +1.08(+0.98%) |
Nov 01, 2016 | 111.62 | 112.26 | 109.43 | 110.38 | 2,031,720 | -0.97(-0.87%) |
Oct 31, 2016 | 112.05 | 112.24 | 111.32 | 111.35 | 1,947,624 | -0.33(-0.29%) |
Oct 28, 2016 | 111.33 | 112.79 | 110.72 | 111.68 | 2,516,901 | +0.34(+0.31%) |
Oct 27, 2016 | 111.42 | 112.71 | 107.66 | 111.33 | 4,317,385 | +0.35(+0.32%) |
Oct 26, 2016 | 110.82 | 111.04 | 109.96 | 110.98 | 3,304,141 | -0.44(-0.40%) |
Oct 25, 2016 | 112.99 | 112.99 | 111.40 | 111.42 | 1,809,398 | -1.09(-0.96%) |
Oct 24, 2016 | 112.74 | 113.56 | 112.21 | 112.51 | 1,059,544 | +0.31(+0.28%) |
Oct 21, 2016 | 111.29 | 112.37 | 110.81 | 112.20 | 1,197,858 | +0.04(+0.04%) |
Oct 20, 2016 | 111.57 | 112.48 | 111.17 | 112.16 | 1,419,132 | +0.40(+0.36%) |
Oct 19, 2016 | 112.03 | 112.15 | 111.18 | 111.76 | 1,019,279 | +0.08(+0.07%) |
Oct 18, 2016 | 111.76 | 112.27 | 111.38 | 111.68 | 1,084,642 | +1.28(+1.16%) |
Oct 17, 2016 | 110.71 | 111.19 | 110.31 | 110.40 | 955,407 | -0.31(-0.28%) |
Oct 14, 2016 | 111.22 | 111.22 | 110.17 | 110.71 | 1,430,332 | +0.33(+0.30%) |
Oct 13, 2016 | 109.61 | 110.63 | 108.41 | 110.38 | 1,778,501 | -0.46(-0.41%) |
Oct 12, 2016 | 110.39 | 111.12 | 110.16 | 110.84 | 1,423,834 | +0.13(+0.12%) |
Oct 11, 2016 | 112.68 | 112.69 | 109.94 | 110.71 | 2,315,836 | -2.30(-2.03%) |
Oct 10, 2016 | 113.45 | 113.45 | 112.73 | 113.00 | 2,242,812 | +0.27(+0.24%) |
Oct 07, 2016 | 114.53 | 114.53 | 111.62 | 112.74 | 2,260,732 | -1.63(-1.42%) |
Oct 06, 2016 | 113.50 | 114.46 | 113.42 | 114.36 | 1,417,208 | +0.76(+0.67%) |
Oct 05, 2016 | 113.89 | 114.57 | 113.24 | 113.60 | 2,051,633 | -0.28(-0.25%) |
Oct 04, 2016 | 116.67 | 117.00 | 113.61 | 113.89 | 2,656,597 | -2.70(-2.31%) |
Oct 03, 2016 | 115.97 | 116.95 | 115.15 | 116.58 | 3,636,503 | +1.24(+1.08%) |
Sep 30, 2016 | 116.12 | 116.52 | 115.00 | 115.34 | 2,658,881 | -0.13(-0.11%) |
Sep 29, 2016 | 114.90 | 116.31 | 114.85 | 115.47 | 2,656,285 | +0.56(+0.49%) |
Sep 28, 2016 | 114.57 | 115.26 | 114.16 | 114.91 | 1,742,568 | +0.72(+0.63%) |
Sep 27, 2016 | 113.85 | 114.66 | 113.59 | 114.19 | 1,655,724 | +0.38(+0.33%) |
Sep 26, 2016 | 113.09 | 114.22 | 112.78 | 113.81 | 1,540,829 | +0.68(+0.60%) |
Sep 23, 2016 | 113.07 | 113.63 | 112.88 | 113.13 | 1,127,580 | -0.53(-0.47%) |
Sep 22, 2016 | 115.18 | 115.51 | 113.39 | 113.66 | 1,618,470 | -0.45(-0.40%) |
Sep 21, 2016 | 113.13 | 114.27 | 112.97 | 114.11 | 1,389,321 | +1.28(+1.14%) |
Sep 20, 2016 | 113.38 | 113.78 | 112.77 | 112.83 | 1,397,056 | +0.21(+0.18%) |
Sep 19, 2016 | 112.53 | 113.40 | 112.40 | 112.62 | 1,664,725 | +0.77(+0.69%) |
Sep 16, 2016 | 111.81 | 112.44 | 111.15 | 111.86 | 7,037,863 | -0.60(-0.53%) |
Sep 15, 2016 | 112.43 | 112.83 | 112.03 | 112.46 | 3,851,925 | -0.18(-0.16%) |
Sep 14, 2016 | 113.33 | 114.01 | 111.64 | 112.64 | 3,735,642 | -0.68(-0.60%) |
Sep 13, 2016 | 114.95 | 115.53 | 112.23 | 113.32 | 4,615,303 | -2.20(-1.91%) |
Sep 12, 2016 | 115.79 | 117.14 | 114.50 | 115.53 | 10,909,081 | -0.73(-0.63%) |
Sep 09, 2016 | 118.97 | 118.97 | 116.24 | 116.25 | 2,953,488 | -3.34(-2.80%) |
Sep 08, 2016 | 120.79 | 120.98 | 119.55 | 119.60 | 1,552,409 | -1.16(-0.96%) |
Sep 07, 2016 | 120.24 | 120.93 | 119.94 | 120.76 | 915,847 | +0.00(+0.00%) |
Sep 06, 2016 | 120.73 | 121.09 | 119.97 | 120.76 | 1,534,723 | +0.24(+0.20%) |
Sep 02, 2016 | 120.45 | 120.52 | 120.52 | 120.52 | 1,490,874 | +0.61(+0.51%) |