Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 139.22 | 139.61 | 137.18 | 137.34 | 2,210,233 | -1.14(-0.82%) |
Nov 29, 2016 | 137.92 | 139.19 | 136.98 | 138.48 | 2,628,499 | +0.93(+0.68%) |
Nov 28, 2016 | 140.12 | 140.55 | 136.78 | 137.55 | 3,731,675 | -3.78(-2.68%) |
Nov 25, 2016 | 140.64 | 141.36 | 139.90 | 141.33 | 820,647 | +0.66(+0.47%) |
Nov 23, 2016 | 140.68 | 140.68 | 140.68 | 0 | +0.50(+0.36%) | |
Nov 22, 2016 | 143.66 | 143.66 | 138.95 | 140.18 | 3,343,527 | -3.11(-2.17%) |
Nov 21, 2016 | 143.60 | 143.61 | 141.88 | 143.28 | 3,035,433 | +0.35(+0.25%) |
Nov 18, 2016 | 145.83 | 146.25 | 142.75 | 142.93 | 2,684,681 | -3.01(-2.06%) |
Nov 17, 2016 | 146.64 | 146.91 | 145.49 | 145.94 | 1,583,343 | -0.60(-0.41%) |
Nov 16, 2016 | 145.94 | 147.16 | 145.69 | 146.54 | 1,623,536 | +0.81(+0.56%) |
Nov 15, 2016 | 145.56 | 146.11 | 144.16 | 145.72 | 2,149,830 | +0.63(+0.43%) |
Nov 14, 2016 | 149.51 | 150.03 | 144.81 | 145.10 | 2,553,784 | -3.17(-2.14%) |
Nov 11, 2016 | 150.36 | 150.56 | 147.69 | 148.26 | 1,801,832 | -3.04(-2.01%) |
Nov 10, 2016 | 150.76 | 152.53 | 149.85 | 151.30 | 2,293,141 | +2.25(+1.51%) |
Nov 09, 2016 | 151.59 | 153.92 | 146.49 | 149.05 | 2,490,696 | -0.50(-0.33%) |
Nov 08, 2016 | 148.42 | 151.00 | 147.61 | 149.55 | 1,652,661 | +0.73(+0.49%) |
Nov 07, 2016 | 145.94 | 149.38 | 145.24 | 148.81 | 2,033,462 | +5.14(+3.57%) |
Nov 04, 2016 | 143.32 | 144.76 | 143.32 | 143.68 | 1,393,180 | +0.48(+0.34%) |
Nov 03, 2016 | 142.95 | 143.95 | 142.82 | 143.19 | 1,857,919 | +0.27(+0.19%) |
Nov 02, 2016 | 142.88 | 144.06 | 142.65 | 142.92 | 1,827,300 | -0.22(-0.15%) |
Nov 01, 2016 | 145.08 | 145.08 | 141.49 | 143.14 | 1,938,877 | -0.99(-0.69%) |
Oct 31, 2016 | 144.54 | 145.48 | 144.06 | 144.13 | 1,372,939 | -0.18(-0.12%) |
Oct 28, 2016 | 146.55 | 146.78 | 144.14 | 144.30 | 1,842,291 | -1.97(-1.35%) |
Oct 27, 2016 | 148.99 | 150.25 | 145.60 | 146.27 | 3,060,195 | +1.16(+0.80%) |
Oct 26, 2016 | 144.26 | 145.22 | 143.26 | 145.12 | 4,037,806 | +0.07(+0.05%) |
Oct 25, 2016 | 146.40 | 147.69 | 144.83 | 145.05 | 2,480,053 | -5.04(-3.36%) |
Oct 24, 2016 | 148.73 | 150.37 | 147.98 | 150.09 | 2,140,769 | +2.40(+1.63%) |
Oct 21, 2016 | 147.72 | 147.81 | 146.80 | 147.69 | 1,621,531 | -0.98(-0.66%) |
Oct 20, 2016 | 148.81 | 149.12 | 148.11 | 148.66 | 2,045,576 | -0.14(-0.09%) |
Oct 19, 2016 | 148.13 | 149.03 | 148.03 | 148.80 | 1,897,236 | +0.13(+0.09%) |
Oct 18, 2016 | 149.19 | 149.31 | 148.08 | 148.68 | 1,762,086 | +0.87(+0.59%) |
Oct 17, 2016 | 148.85 | 148.85 | 147.33 | 147.80 | 1,646,481 | -0.91(-0.61%) |
Oct 14, 2016 | 149.87 | 149.91 | 148.51 | 148.71 | 1,507,709 | -0.31(-0.21%) |
Oct 13, 2016 | 149.73 | 150.12 | 148.13 | 149.03 | 2,235,941 | -1.74(-1.15%) |
Oct 12, 2016 | 151.93 | 152.19 | 150.56 | 150.76 | 1,110,541 | -1.08(-0.71%) |
Oct 11, 2016 | 152.92 | 153.49 | 150.75 | 151.84 | 2,751,870 | -4.13(-2.65%) |
Oct 10, 2016 | 156.09 | 156.93 | 155.42 | 155.97 | 946,436 | +0.88(+0.57%) |
Oct 07, 2016 | 155.86 | 155.86 | 153.90 | 155.09 | 1,108,899 | -0.22(-0.14%) |
Oct 06, 2016 | 155.38 | 155.38 | 154.10 | 155.31 | 1,018,176 | +0.16(+0.10%) |
Oct 05, 2016 | 155.28 | 155.66 | 154.57 | 155.15 | 1,195,050 | +0.70(+0.45%) |
Oct 04, 2016 | 155.84 | 156.29 | 153.38 | 154.46 | 1,147,325 | -1.52(-0.97%) |
Oct 03, 2016 | 154.83 | 156.08 | 154.46 | 155.98 | 1,325,379 | +0.06(+0.04%) |
Sep 30, 2016 | 153.61 | 156.38 | 153.61 | 155.92 | 1,962,798 | +2.94(+1.92%) |
Sep 29, 2016 | 155.50 | 156.12 | 152.27 | 152.98 | 1,463,667 | -2.53(-1.63%) |
Sep 28, 2016 | 155.95 | 155.95 | 154.04 | 155.51 | 959,759 | -0.24(-0.15%) |
Sep 27, 2016 | 153.36 | 155.88 | 152.75 | 155.74 | 1,884,422 | +2.67(+1.74%) |
Sep 26, 2016 | 153.88 | 153.88 | 152.54 | 153.08 | 1,683,711 | -1.47(-0.95%) |
Sep 23, 2016 | 153.75 | 155.03 | 153.62 | 154.55 | 1,658,989 | +0.00(+0.00%) |
Sep 22, 2016 | 153.32 | 154.99 | 152.61 | 154.55 | 1,631,237 | +2.20(+1.44%) |
Sep 21, 2016 | 149.45 | 152.55 | 149.12 | 152.35 | 1,827,295 | +3.72(+2.51%) |
Sep 20, 2016 | 148.38 | 149.52 | 147.49 | 148.63 | 1,518,146 | +1.59(+1.08%) |
Sep 19, 2016 | 147.21 | 148.29 | 146.95 | 147.04 | 1,080,183 | -0.05(-0.03%) |
Sep 16, 2016 | 147.21 | 147.42 | 146.01 | 147.09 | 2,025,522 | +0.05(+0.03%) |
Sep 15, 2016 | 145.44 | 147.83 | 145.03 | 147.04 | 2,162,241 | +2.11(+1.45%) |
Sep 14, 2016 | 142.15 | 144.95 | 142.15 | 144.93 | 3,286,648 | +2.65(+1.86%) |
Sep 13, 2016 | 142.38 | 142.98 | 140.28 | 142.28 | 1,972,878 | -1.08(-0.75%) |
Sep 12, 2016 | 140.22 | 143.71 | 140.04 | 143.36 | 1,973,448 | +2.66(+1.89%) |
Sep 09, 2016 | 145.02 | 145.44 | 140.70 | 140.70 | 3,058,669 | -6.83(-4.63%) |
Sep 08, 2016 | 147.28 | 148.10 | 147.25 | 147.52 | 1,429,041 | +0.15(+0.10%) |
Sep 07, 2016 | 147.50 | 148.28 | 147.17 | 147.38 | 1,559,702 | -0.49(-0.33%) |
Sep 06, 2016 | 148.11 | 148.24 | 147.54 | 147.87 | 1,529,717 | -0.18(-0.12%) |
Sep 02, 2016 | 148.09 | 148.04 | 148.04 | 148.04 | 1,127,599 | +0.22(+0.15%) |