Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 137.03 | 137.97 | 133.88 | 136.98 | 3,226,584 | +0.83(+0.61%) |
Nov 29, 2016 | 137.62 | 137.83 | 136.01 | 136.15 | 611,874 | -1.09(-0.79%) |
Nov 28, 2016 | 138.86 | 138.86 | 136.44 | 137.24 | 545,314 | -1.97(-1.42%) |
Nov 25, 2016 | 137.35 | 139.24 | 136.12 | 139.21 | 304,116 | +3.49(+2.57%) |
Nov 23, 2016 | 135.72 | 135.72 | 135.72 | 0 | +1.46(+1.09%) | |
Nov 22, 2016 | 132.15 | 134.65 | 132.15 | 134.26 | 453,482 | +1.37(+1.03%) |
Nov 21, 2016 | 130.17 | 133.15 | 130.08 | 132.89 | 459,752 | +2.68(+2.06%) |
Nov 18, 2016 | 134.68 | 134.68 | 130.11 | 130.21 | 682,734 | -3.80(-2.84%) |
Nov 17, 2016 | 129.98 | 135.23 | 129.53 | 134.01 | 1,008,803 | +4.11(+3.16%) |
Nov 16, 2016 | 129.80 | 130.25 | 126.85 | 129.90 | 895,605 | +0.10(+0.08%) |
Nov 15, 2016 | 125.58 | 130.57 | 124.95 | 129.80 | 816,956 | +4.49(+3.58%) |
Nov 14, 2016 | 121.56 | 125.54 | 121.34 | 125.31 | 398,864 | +4.31(+3.56%) |
Nov 11, 2016 | 120.00 | 121.55 | 117.51 | 121.00 | 355,672 | +0.90(+0.75%) |
Nov 10, 2016 | 117.49 | 121.22 | 115.43 | 120.10 | 684,787 | +3.59(+3.09%) |
Nov 09, 2016 | 114.80 | 119.14 | 112.12 | 116.50 | 1,036,131 | -1.37(-1.16%) |
Nov 08, 2016 | 116.60 | 118.23 | 115.51 | 117.87 | 529,733 | +0.76(+0.65%) |
Nov 07, 2016 | 115.95 | 117.24 | 115.36 | 117.11 | 467,482 | +2.78(+2.43%) |
Nov 04, 2016 | 114.31 | 115.57 | 114.03 | 114.33 | 298,621 | +0.02(+0.02%) |
Nov 03, 2016 | 114.20 | 114.86 | 113.79 | 114.31 | 404,422 | +0.59(+0.52%) |
Nov 02, 2016 | 112.70 | 114.11 | 112.26 | 113.72 | 496,437 | +0.80(+0.71%) |
Nov 01, 2016 | 112.71 | 113.52 | 111.08 | 112.92 | 598,870 | +0.81(+0.72%) |
Oct 31, 2016 | 109.77 | 112.84 | 109.66 | 112.11 | 408,217 | +2.14(+1.95%) |
Oct 28, 2016 | 110.70 | 111.78 | 109.68 | 109.97 | 287,612 | -0.67(-0.61%) |
Oct 27, 2016 | 111.21 | 111.21 | 109.62 | 110.64 | 409,631 | -0.51(-0.46%) |
Oct 26, 2016 | 108.47 | 111.71 | 108.45 | 111.15 | 528,734 | +1.92(+1.76%) |
Oct 25, 2016 | 116.24 | 116.24 | 109.09 | 109.23 | 714,705 | -7.16(-6.15%) |
Oct 24, 2016 | 114.62 | 116.47 | 114.62 | 116.39 | 312,716 | +2.12(+1.86%) |
Oct 21, 2016 | 115.28 | 115.28 | 113.52 | 114.27 | 220,539 | -1.45(-1.25%) |
Oct 20, 2016 | 117.91 | 118.69 | 115.35 | 115.72 | 311,722 | -2.59(-2.19%) |
Oct 19, 2016 | 117.91 | 119.35 | 116.39 | 118.31 | 184,067 | +0.63(+0.54%) |
Oct 18, 2016 | 116.79 | 118.17 | 116.01 | 117.68 | 191,069 | +1.58(+1.36%) |
Oct 17, 2016 | 118.44 | 119.22 | 116.02 | 116.10 | 299,973 | -2.23(-1.88%) |
Oct 14, 2016 | 118.71 | 119.22 | 117.44 | 118.33 | 386,412 | +0.01(+0.01%) |
Oct 13, 2016 | 116.84 | 118.43 | 116.18 | 118.32 | 325,176 | +0.41(+0.35%) |
Oct 12, 2016 | 116.79 | 118.35 | 116.30 | 117.91 | 145,108 | +0.99(+0.85%) |
Oct 11, 2016 | 117.54 | 117.55 | 116.30 | 116.92 | 334,366 | -0.79(-0.67%) |
Oct 10, 2016 | 120.46 | 120.88 | 116.92 | 117.71 | 362,373 | -2.35(-1.96%) |
Oct 07, 2016 | 120.75 | 120.80 | 118.61 | 120.06 | 315,254 | -0.45(-0.37%) |
Oct 06, 2016 | 121.34 | 121.52 | 120.06 | 120.51 | 408,890 | -1.27(-1.04%) |
Oct 05, 2016 | 122.54 | 123.85 | 121.66 | 121.78 | 339,138 | -0.27(-0.22%) |
Oct 04, 2016 | 123.42 | 124.02 | 121.90 | 122.05 | 209,571 | -0.93(-0.76%) |
Oct 03, 2016 | 123.30 | 124.42 | 122.70 | 122.98 | 287,133 | -0.64(-0.52%) |
Sep 30, 2016 | 124.05 | 124.17 | 123.28 | 123.62 | 312,097 | +0.31(+0.25%) |
Sep 29, 2016 | 124.32 | 125.01 | 122.94 | 123.31 | 231,017 | -1.71(-1.37%) |
Sep 28, 2016 | 125.40 | 126.62 | 124.70 | 125.02 | 247,358 | +0.05(+0.04%) |
Sep 27, 2016 | 124.08 | 125.00 | 123.72 | 124.97 | 142,026 | +0.62(+0.50%) |
Sep 26, 2016 | 124.69 | 125.04 | 122.88 | 124.35 | 139,822 | -0.39(-0.31%) |
Sep 23, 2016 | 126.40 | 126.40 | 124.63 | 124.74 | 139,211 | -2.14(-1.69%) |
Sep 22, 2016 | 126.08 | 127.21 | 125.61 | 126.88 | 251,507 | +1.52(+1.21%) |
Sep 21, 2016 | 124.34 | 125.45 | 123.66 | 125.36 | 196,470 | +1.64(+1.33%) |
Sep 20, 2016 | 124.65 | 125.71 | 122.97 | 123.72 | 265,431 | -0.60(-0.48%) |
Sep 19, 2016 | 123.07 | 125.77 | 123.07 | 124.32 | 323,044 | +1.44(+1.17%) |
Sep 16, 2016 | 122.27 | 123.62 | 121.28 | 122.88 | 331,567 | -0.17(-0.14%) |
Sep 15, 2016 | 121.56 | 123.12 | 120.88 | 123.05 | 270,590 | +1.18(+0.97%) |
Sep 14, 2016 | 121.21 | 122.37 | 120.34 | 121.87 | 280,605 | +0.57(+0.47%) |
Sep 13, 2016 | 122.62 | 122.92 | 120.32 | 121.30 | 302,074 | -2.40(-1.94%) |
Sep 12, 2016 | 122.61 | 124.22 | 122.02 | 123.70 | 292,328 | +0.77(+0.63%) |
Sep 09, 2016 | 125.12 | 125.16 | 122.28 | 122.93 | 324,266 | -2.89(-2.30%) |
Sep 08, 2016 | 126.24 | 126.83 | 125.54 | 125.82 | 232,774 | -0.51(-0.40%) |
Sep 07, 2016 | 126.59 | 127.00 | 125.56 | 126.33 | 458,475 | -0.74(-0.58%) |
Sep 06, 2016 | 128.96 | 129.51 | 126.82 | 127.07 | 293,003 | -1.67(-1.30%) |
Sep 02, 2016 | 128.60 | 128.74 | 128.74 | 128.74 | 166,800 | +0.82(+0.64%) |