Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 141.96 | 142.85 | 139.50 | 140.75 | 800,314 | -2.06(-1.44%) |
Nov 29, 2016 | 142.90 | 143.93 | 142.57 | 142.81 | 334,759 | +0.20(+0.14%) |
Nov 28, 2016 | 143.35 | 144.00 | 142.48 | 142.61 | 384,870 | -1.51(-1.05%) |
Nov 25, 2016 | 143.66 | 144.14 | 142.86 | 144.12 | 238,048 | +0.22(+0.15%) |
Nov 23, 2016 | 143.90 | 143.90 | 143.90 | 0 | +0.15(+0.10%) | |
Nov 22, 2016 | 143.99 | 144.06 | 142.61 | 143.75 | 617,976 | -0.02(-0.01%) |
Nov 21, 2016 | 142.61 | 143.94 | 141.85 | 143.77 | 781,588 | +1.76(+1.24%) |
Nov 18, 2016 | 143.43 | 144.28 | 141.32 | 142.01 | 859,616 | -1.90(-1.32%) |
Nov 17, 2016 | 141.44 | 144.04 | 140.90 | 143.91 | 841,172 | +1.21(+0.85%) |
Nov 16, 2016 | 142.91 | 144.00 | 140.99 | 142.70 | 688,980 | -0.74(-0.52%) |
Nov 15, 2016 | 143.17 | 144.00 | 142.27 | 143.44 | 882,895 | +1.49(+1.05%) |
Nov 14, 2016 | 141.43 | 143.20 | 141.22 | 141.95 | 780,362 | +0.80(+0.57%) |
Nov 11, 2016 | 139.10 | 141.37 | 138.00 | 141.15 | 779,579 | +1.30(+0.93%) |
Nov 10, 2016 | 140.42 | 141.83 | 138.24 | 139.85 | 1,053,960 | -0.38(-0.27%) |
Nov 09, 2016 | 136.72 | 140.97 | 136.00 | 140.23 | 1,074,648 | +2.46(+1.79%) |
Nov 08, 2016 | 136.67 | 137.99 | 135.73 | 137.77 | 486,144 | +1.32(+0.97%) |
Nov 07, 2016 | 137.50 | 138.37 | 135.95 | 136.45 | 972,209 | +0.72(+0.53%) |
Nov 04, 2016 | 137.65 | 137.94 | 135.70 | 135.73 | 1,060,202 | -2.08(-1.51%) |
Nov 03, 2016 | 134.60 | 139.08 | 134.42 | 137.81 | 1,610,263 | +2.49(+1.84%) |
Nov 02, 2016 | 135.55 | 137.27 | 134.01 | 135.32 | 1,323,182 | -1.66(-1.21%) |
Nov 01, 2016 | 137.47 | 138.21 | 135.74 | 136.98 | 1,544,832 | -1.23(-0.89%) |
Oct 31, 2016 | 134.92 | 138.55 | 134.32 | 138.21 | 1,452,197 | +3.55(+2.64%) |
Oct 28, 2016 | 131.27 | 135.92 | 130.90 | 134.66 | 1,857,776 | +3.67(+2.80%) |
Oct 27, 2016 | 129.90 | 133.00 | 127.50 | 130.99 | 5,094,195 | +11.45(+9.58%) |
Oct 26, 2016 | 117.22 | 120.74 | 117.22 | 119.54 | 852,854 | +2.32(+1.98%) |
Oct 25, 2016 | 118.46 | 119.35 | 116.50 | 117.22 | 633,000 | -1.54(-1.30%) |
Oct 24, 2016 | 118.95 | 119.86 | 118.04 | 118.76 | 656,371 | +0.69(+0.58%) |
Oct 21, 2016 | 117.64 | 119.33 | 116.88 | 118.07 | 902,294 | -0.02(-0.02%) |
Oct 20, 2016 | 118.72 | 119.10 | 117.43 | 118.09 | 594,091 | -0.66(-0.56%) |
Oct 19, 2016 | 117.34 | 120.42 | 116.06 | 118.75 | 1,162,924 | +1.19(+1.01%) |
Oct 18, 2016 | 117.28 | 118.55 | 116.66 | 117.56 | 537,673 | +1.16(+1.00%) |
Oct 17, 2016 | 116.79 | 117.28 | 116.14 | 116.40 | 318,095 | -0.34(-0.29%) |
Oct 14, 2016 | 116.69 | 117.99 | 116.20 | 116.74 | 491,044 | +0.61(+0.53%) |
Oct 13, 2016 | 117.39 | 117.39 | 114.45 | 116.13 | 868,681 | -1.67(-1.42%) |
Oct 12, 2016 | 119.00 | 119.29 | 117.74 | 117.80 | 1,040,262 | -4.01(-3.29%) |
Oct 11, 2016 | 123.22 | 123.30 | 121.22 | 121.81 | 874,094 | -1.42(-1.15%) |
Oct 10, 2016 | 124.94 | 125.00 | 123.17 | 123.23 | 362,474 | -0.91(-0.73%) |
Oct 07, 2016 | 124.86 | 124.87 | 123.45 | 124.14 | 276,267 | -0.80(-0.64%) |
Oct 06, 2016 | 125.15 | 125.49 | 124.41 | 124.94 | 387,908 | -0.56(-0.45%) |
Oct 05, 2016 | 124.69 | 125.97 | 124.31 | 125.50 | 448,426 | +0.76(+0.61%) |
Oct 04, 2016 | 124.00 | 125.47 | 123.96 | 124.74 | 559,615 | +0.36(+0.29%) |
Oct 03, 2016 | 124.16 | 124.80 | 123.91 | 124.38 | 400,644 | -0.26(-0.21%) |
Sep 30, 2016 | 123.88 | 125.00 | 123.55 | 124.64 | 438,530 | +1.24(+1.00%) |
Sep 29, 2016 | 124.01 | 124.67 | 123.37 | 123.40 | 447,924 | -0.63(-0.51%) |
Sep 28, 2016 | 123.08 | 124.53 | 121.83 | 124.03 | 717,393 | +1.17(+0.95%) |
Sep 27, 2016 | 119.02 | 123.15 | 118.27 | 122.86 | 852,130 | +3.41(+2.85%) |
Sep 26, 2016 | 120.15 | 121.22 | 119.23 | 119.45 | 239,953 | -1.04(-0.86%) |
Sep 23, 2016 | 121.56 | 122.00 | 120.24 | 120.49 | 314,123 | -0.76(-0.63%) |
Sep 22, 2016 | 120.14 | 121.43 | 119.45 | 121.25 | 541,594 | +1.91(+1.60%) |
Sep 21, 2016 | 118.58 | 119.88 | 118.48 | 119.34 | 358,233 | +0.89(+0.75%) |
Sep 20, 2016 | 119.08 | 119.99 | 118.44 | 118.45 | 399,888 | -0.46(-0.39%) |
Sep 19, 2016 | 118.94 | 120.11 | 118.50 | 118.91 | 406,158 | +0.36(+0.30%) |
Sep 16, 2016 | 118.39 | 119.50 | 117.56 | 118.55 | 761,474 | -0.47(-0.39%) |
Sep 15, 2016 | 117.77 | 119.65 | 117.02 | 119.02 | 568,718 | +1.08(+0.92%) |
Sep 14, 2016 | 119.06 | 119.44 | 117.45 | 117.94 | 820,199 | +1.10(+0.94%) |
Sep 13, 2016 | 117.87 | 118.30 | 115.63 | 116.84 | 950,277 | -1.92(-1.62%) |
Sep 12, 2016 | 117.84 | 118.92 | 117.10 | 118.76 | 675,912 | +0.71(+0.60%) |
Sep 09, 2016 | 119.21 | 119.96 | 118.02 | 118.05 | 892,514 | -1.65(-1.38%) |
Sep 08, 2016 | 120.25 | 120.84 | 119.01 | 119.70 | 823,368 | -0.72(-0.60%) |
Sep 07, 2016 | 123.55 | 124.78 | 120.11 | 120.42 | 959,564 | -4.01(-3.22%) |
Sep 06, 2016 | 124.23 | 124.81 | 121.59 | 124.43 | 433,730 | +0.54(+0.44%) |
Sep 02, 2016 | 123.97 | 123.89 | 123.89 | 123.89 | 291,100 | +0.25(+0.20%) |