Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 151.35 | 151.70 | 147.95 | 148.64 | 1,538,638 | -3.19(-2.10%) |
Nov 29, 2016 | 150.10 | 152.54 | 150.10 | 151.83 | 1,511,331 | +2.13(+1.42%) |
Nov 28, 2016 | 149.69 | 150.76 | 149.48 | 149.71 | 730,604 | -0.33(-0.22%) |
Nov 25, 2016 | 149.12 | 150.67 | 148.16 | 150.04 | 557,002 | +1.94(+1.31%) |
Nov 23, 2016 | 148.10 | 148.10 | 148.10 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.86 | 150.45 | 144.75 | 147.38 | 2,605,652 | -3.87(-2.56%) |
Nov 21, 2016 | 150.92 | 152.02 | 150.61 | 151.25 | 1,020,191 | +0.18(+0.12%) |
Nov 18, 2016 | 152.51 | 153.03 | 150.50 | 151.07 | 1,345,104 | -1.37(-0.90%) |
Nov 17, 2016 | 149.12 | 152.47 | 148.46 | 152.44 | 1,879,475 | +3.66(+2.46%) |
Nov 16, 2016 | 146.41 | 148.90 | 145.86 | 148.78 | 1,432,117 | +2.18(+1.49%) |
Nov 15, 2016 | 143.14 | 146.89 | 142.85 | 146.60 | 2,174,287 | +3.50(+2.45%) |
Nov 14, 2016 | 149.95 | 149.95 | 142.79 | 143.10 | 2,971,164 | -6.65(-4.44%) |
Nov 11, 2016 | 153.92 | 154.56 | 149.39 | 149.75 | 1,593,252 | -4.61(-2.99%) |
Nov 10, 2016 | 154.83 | 156.69 | 153.55 | 154.36 | 1,882,572 | +0.70(+0.46%) |
Nov 09, 2016 | 156.44 | 157.33 | 151.23 | 153.66 | 1,923,199 | -3.43(-2.18%) |
Nov 08, 2016 | 155.94 | 158.07 | 154.99 | 157.09 | 997,299 | +0.72(+0.46%) |
Nov 07, 2016 | 155.52 | 156.93 | 155.13 | 156.37 | 1,595,854 | +2.55(+1.66%) |
Nov 04, 2016 | 152.27 | 155.08 | 151.91 | 153.82 | 1,483,065 | +1.59(+1.05%) |
Nov 03, 2016 | 148.54 | 153.82 | 148.08 | 152.23 | 2,398,783 | +5.55(+3.78%) |
Nov 02, 2016 | 146.51 | 148.74 | 145.68 | 146.68 | 2,329,021 | +0.44(+0.30%) |
Nov 01, 2016 | 147.36 | 147.87 | 145.47 | 146.24 | 1,670,099 | -1.35(-0.92%) |
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,985 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.14 | 146.58 | 147.49 | 1,162,360 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,628 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,343 | -3.02(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.29 | 1,167,379 | -1.04(-0.69%) |
Oct 24, 2016 | 152.40 | 152.82 | 151.28 | 151.33 | 1,156,053 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,634 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,349 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.38 | 770,028 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,450 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,648 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 152.99 | 151.10 | 151.13 | 985,797 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,627 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.48 | 1,107,160 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,633 | -4.59(-2.91%) |
Oct 10, 2016 | 156.77 | 158.25 | 156.70 | 157.51 | 491,427 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 702,000 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.68 | 682,970 | +0.40(+0.26%) |
Oct 05, 2016 | 154.78 | 155.75 | 154.53 | 155.28 | 797,810 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.86 | 154.78 | 850,723 | -2.05(-1.31%) |
Oct 03, 2016 | 157.05 | 157.63 | 156.03 | 156.83 | 819,627 | -1.16(-0.73%) |
Sep 30, 2016 | 155.60 | 158.73 | 155.60 | 157.99 | 1,311,762 | +2.89(+1.86%) |
Sep 29, 2016 | 157.41 | 157.65 | 154.50 | 155.09 | 682,270 | -2.40(-1.52%) |
Sep 28, 2016 | 158.72 | 158.72 | 156.68 | 157.49 | 674,146 | +0.18(+0.11%) |
Sep 27, 2016 | 155.88 | 157.34 | 155.28 | 157.32 | 768,416 | +1.72(+1.11%) |
Sep 26, 2016 | 156.65 | 156.99 | 154.94 | 155.59 | 785,821 | -2.19(-1.39%) |
Sep 23, 2016 | 157.52 | 158.57 | 156.01 | 157.78 | 1,337,706 | -1.80(-1.13%) |
Sep 22, 2016 | 158.22 | 159.77 | 157.47 | 159.59 | 776,094 | +1.91(+1.21%) |
Sep 21, 2016 | 155.15 | 157.89 | 155.15 | 157.68 | 873,596 | +3.07(+1.98%) |
Sep 20, 2016 | 155.59 | 155.66 | 154.51 | 154.61 | 566,968 | +0.20(+0.13%) |
Sep 19, 2016 | 154.54 | 155.55 | 154.03 | 154.41 | 601,931 | +0.40(+0.26%) |
Sep 16, 2016 | 154.76 | 155.02 | 153.03 | 154.00 | 1,135,432 | -0.72(-0.47%) |
Sep 15, 2016 | 151.85 | 155.24 | 151.54 | 154.72 | 936,129 | +2.83(+1.86%) |
Sep 14, 2016 | 150.93 | 152.01 | 150.70 | 151.89 | 872,811 | +1.49(+0.99%) |
Sep 13, 2016 | 151.52 | 151.88 | 149.98 | 150.40 | 911,191 | -1.92(-1.26%) |
Sep 12, 2016 | 149.81 | 152.47 | 149.66 | 152.32 | 1,017,830 | +2.01(+1.34%) |
Sep 09, 2016 | 154.49 | 154.61 | 150.30 | 150.31 | 1,100,070 | -4.97(-3.20%) |
Sep 08, 2016 | 155.60 | 156.32 | 154.83 | 155.28 | 845,844 | -0.97(-0.62%) |
Sep 07, 2016 | 155.38 | 156.25 | 154.71 | 156.25 | 828,845 | +0.47(+0.30%) |
Sep 06, 2016 | 155.38 | 155.85 | 154.72 | 155.78 | 672,336 | +0.49(+0.32%) |
Sep 02, 2016 | 155.45 | 155.29 | 155.29 | 155.29 | 544,443 | +0.26(+0.17%) |