Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 126.34 | 126.54 | 124.60 | 124.95 | 40,272 | -1.18(-0.94%) |
Nov 29, 2016 | 127.23 | 127.67 | 125.94 | 126.14 | 101,508 | -1.32(-1.04%) |
Nov 28, 2016 | 129.10 | 129.10 | 127.42 | 127.46 | 48,600 | -2.08(-1.60%) |
Nov 25, 2016 | 129.30 | 129.66 | 128.46 | 129.53 | 144,630 | +0.62(+0.48%) |
Nov 23, 2016 | 128.92 | 128.92 | 128.92 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.18 | 130.18 | 127.11 | 128.18 | 86,501 | -1.69(-1.30%) |
Nov 21, 2016 | 129.78 | 129.96 | 129.34 | 129.88 | 194,022 | +0.24(+0.19%) |
Nov 18, 2016 | 131.69 | 131.69 | 129.41 | 129.63 | 38,681 | -1.26(-0.96%) |
Nov 17, 2016 | 130.44 | 131.45 | 129.88 | 130.90 | 100,030 | +0.62(+0.47%) |
Nov 16, 2016 | 132.41 | 132.41 | 130.22 | 130.28 | 91,287 | -2.15(-1.62%) |
Nov 15, 2016 | 133.19 | 133.19 | 130.72 | 132.42 | 55,538 | -1.00(-0.75%) |
Nov 14, 2016 | 133.27 | 133.70 | 132.73 | 133.43 | 152,042 | +0.89(+0.67%) |
Nov 11, 2016 | 132.73 | 132.81 | 130.91 | 132.53 | 110,453 | +0.02(+0.01%) |
Nov 10, 2016 | 133.04 | 133.82 | 130.49 | 132.51 | 270,085 | +2.63(+2.02%) |
Nov 09, 2016 | 130.13 | 130.94 | 126.75 | 129.88 | 900,459 | +8.37(+6.89%) |
Nov 08, 2016 | 120.52 | 122.83 | 119.81 | 121.51 | 22,417 | -0.15(-0.13%) |
Nov 07, 2016 | 119.98 | 121.78 | 119.98 | 121.66 | 16,794 | +3.52(+2.98%) |
Nov 04, 2016 | 115.59 | 119.20 | 115.59 | 118.15 | 31,224 | +2.37(+2.05%) |
Nov 03, 2016 | 121.45 | 121.45 | 115.78 | 115.78 | 43,227 | -5.30(-4.38%) |
Nov 02, 2016 | 122.42 | 123.10 | 121.08 | 121.08 | 30,247 | -1.57(-1.28%) |
Nov 01, 2016 | 122.05 | 123.37 | 120.60 | 122.65 | 73,903 | +0.62(+0.51%) |
Oct 31, 2016 | 123.93 | 123.93 | 121.97 | 122.03 | 19,483 | -1.70(-1.37%) |
Oct 28, 2016 | 125.83 | 126.14 | 123.09 | 123.73 | 37,322 | -2.53(-2.00%) |
Oct 27, 2016 | 127.84 | 127.84 | 126.26 | 126.26 | 14,674 | -0.54(-0.42%) |
Oct 26, 2016 | 127.33 | 128.16 | 125.93 | 126.80 | 13,928 | -1.21(-0.94%) |
Oct 25, 2016 | 127.06 | 128.49 | 127.06 | 128.00 | 9,783 | +0.55(+0.43%) |
Oct 24, 2016 | 127.87 | 128.35 | 127.46 | 127.46 | 15,687 | -0.82(-0.64%) |
Oct 21, 2016 | 128.40 | 129.19 | 127.74 | 128.28 | 18,843 | -0.75(-0.58%) |
Oct 20, 2016 | 127.95 | 129.41 | 127.95 | 129.03 | 20,570 | +1.18(+0.92%) |
Oct 19, 2016 | 128.65 | 128.65 | 127.46 | 127.84 | 19,270 | -0.59(-0.46%) |
Oct 18, 2016 | 128.19 | 128.63 | 127.65 | 128.43 | 13,834 | +1.46(+1.15%) |
Oct 17, 2016 | 127.77 | 127.89 | 126.34 | 126.98 | 45,343 | -0.81(-0.64%) |
Oct 14, 2016 | 130.94 | 130.94 | 127.76 | 127.79 | 11,908 | -2.52(-1.94%) |
Oct 13, 2016 | 128.76 | 130.92 | 127.65 | 130.31 | 42,537 | +0.47(+0.37%) |
Oct 12, 2016 | 132.20 | 132.32 | 129.82 | 129.84 | 19,030 | -2.50(-1.89%) |
Oct 11, 2016 | 134.98 | 135.48 | 131.63 | 132.34 | 17,564 | -3.53(-2.59%) |
Oct 10, 2016 | 134.79 | 136.12 | 134.79 | 135.87 | 9,833 | +2.27(+1.70%) |
Oct 07, 2016 | 134.15 | 134.15 | 132.61 | 133.60 | 6,686 | -0.51(-0.38%) |
Oct 06, 2016 | 134.86 | 134.94 | 133.35 | 134.11 | 38,436 | -1.76(-1.30%) |
Oct 05, 2016 | 134.87 | 136.20 | 134.87 | 135.87 | 9,103 | +1.39(+1.03%) |
Oct 04, 2016 | 134.68 | 135.32 | 133.80 | 134.48 | 79,712 | -0.10(-0.07%) |
Oct 03, 2016 | 133.18 | 134.58 | 132.74 | 134.58 | 9,887 | +0.89(+0.66%) |
Sep 30, 2016 | 133.00 | 134.16 | 132.16 | 133.69 | 19,487 | +1.05(+0.79%) |
Sep 29, 2016 | 136.68 | 136.68 | 132.54 | 132.65 | 20,673 | -5.28(-3.83%) |
Sep 28, 2016 | 138.40 | 138.40 | 136.79 | 137.93 | 7,170 | -0.25(-0.18%) |
Sep 27, 2016 | 137.07 | 138.18 | 137.07 | 138.18 | 9,223 | +1.26(+0.92%) |
Sep 26, 2016 | 138.82 | 139.56 | 136.89 | 136.91 | 12,610 | -2.56(-1.84%) |
Sep 23, 2016 | 138.98 | 140.00 | 138.98 | 139.48 | 23,170 | +0.29(+0.21%) |
Sep 22, 2016 | 138.27 | 139.34 | 138.13 | 139.19 | 16,866 | +1.56(+1.13%) |
Sep 21, 2016 | 137.18 | 137.82 | 135.38 | 137.63 | 8,658 | +0.97(+0.71%) |
Sep 20, 2016 | 137.19 | 137.51 | 136.47 | 136.66 | 10,824 | +0.40(+0.29%) |
Sep 19, 2016 | 137.34 | 137.34 | 136.09 | 136.26 | 7,807 | -0.64(-0.47%) |
Sep 16, 2016 | 135.81 | 137.01 | 135.43 | 136.91 | 14,604 | +0.80(+0.59%) |
Sep 15, 2016 | 134.21 | 136.26 | 133.73 | 136.10 | 10,911 | +1.96(+1.46%) |
Sep 14, 2016 | 133.57 | 135.34 | 133.57 | 134.15 | 24,225 | +0.87(+0.65%) |
Sep 13, 2016 | 133.85 | 134.04 | 132.14 | 133.28 | 21,468 | -1.59(-1.18%) |
Sep 12, 2016 | 131.10 | 134.93 | 131.10 | 134.87 | 13,761 | +3.22(+2.45%) |
Sep 09, 2016 | 133.51 | 133.57 | 131.65 | 131.65 | 11,077 | -2.98(-2.21%) |
Sep 08, 2016 | 133.81 | 134.70 | 133.07 | 134.63 | 11,771 | +0.90(+0.67%) |
Sep 07, 2016 | 134.27 | 134.34 | 132.92 | 133.73 | 16,811 | +0.03(+0.02%) |
Sep 06, 2016 | 132.46 | 134.31 | 131.76 | 133.70 | 32,268 | +1.61(+1.22%) |
Sep 02, 2016 | 133.24 | 132.09 | 132.09 | 132.09 | 20,160 | -0.74(-0.55%) |