Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 122.88 | 123.08 | 122.08 | 122.21 | 450,560 | -0.43(-0.35%) |
Nov 29, 2016 | 123.24 | 123.24 | 122.57 | 122.64 | 318,204 | -0.28(-0.23%) |
Nov 28, 2016 | 122.99 | 123.68 | 122.59 | 122.92 | 204,453 | -0.29(-0.24%) |
Nov 25, 2016 | 121.70 | 123.21 | 121.70 | 123.21 | 166,060 | +0.96(+0.79%) |
Nov 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.73 | 123.34 | 121.95 | 121.95 | 321,094 | -0.75(-0.61%) |
Nov 21, 2016 | 122.50 | 123.34 | 121.99 | 122.70 | 279,348 | -0.65(-0.52%) |
Nov 18, 2016 | 123.33 | 123.83 | 122.73 | 123.35 | 243,838 | -0.08(-0.07%) |
Nov 17, 2016 | 123.60 | 123.95 | 122.98 | 123.43 | 347,869 | +0.05(+0.04%) |
Nov 16, 2016 | 123.18 | 123.67 | 122.12 | 123.39 | 338,137 | +0.09(+0.08%) |
Nov 15, 2016 | 121.98 | 123.31 | 121.75 | 123.29 | 374,184 | +1.08(+0.88%) |
Nov 14, 2016 | 121.02 | 122.32 | 120.79 | 122.22 | 255,750 | +1.39(+1.15%) |
Nov 11, 2016 | 120.28 | 120.88 | 119.65 | 120.82 | 224,450 | +1.11(+0.93%) |
Nov 10, 2016 | 118.81 | 119.89 | 118.03 | 119.71 | 271,645 | +1.16(+0.98%) |
Nov 09, 2016 | 118.12 | 118.64 | 117.05 | 118.55 | 201,553 | +0.47(+0.40%) |
Nov 08, 2016 | 115.97 | 118.34 | 115.75 | 118.08 | 221,502 | +0.62(+0.53%) |
Nov 07, 2016 | 117.00 | 118.36 | 116.71 | 117.46 | 463,291 | +1.26(+1.09%) |
Nov 04, 2016 | 115.64 | 116.72 | 115.58 | 116.20 | 380,005 | +0.50(+0.43%) |
Nov 03, 2016 | 116.50 | 116.73 | 114.95 | 115.70 | 273,590 | -0.41(-0.35%) |
Nov 02, 2016 | 116.01 | 116.81 | 114.26 | 116.11 | 303,235 | -0.13(-0.11%) |
Nov 01, 2016 | 115.97 | 116.76 | 115.16 | 116.25 | 364,429 | -0.09(-0.08%) |
Oct 31, 2016 | 115.92 | 116.62 | 115.36 | 116.34 | 359,902 | +0.74(+0.64%) |
Oct 28, 2016 | 115.08 | 116.05 | 114.22 | 115.60 | 186,516 | +0.52(+0.46%) |
Oct 27, 2016 | 116.22 | 116.22 | 114.09 | 115.08 | 356,700 | -0.79(-0.68%) |
Oct 26, 2016 | 116.43 | 116.57 | 115.72 | 115.86 | 249,432 | -0.78(-0.67%) |
Oct 25, 2016 | 114.70 | 117.00 | 114.18 | 116.64 | 458,435 | +2.30(+2.01%) |
Oct 24, 2016 | 115.36 | 115.36 | 114.10 | 114.33 | 263,533 | +0.21(+0.19%) |
Oct 21, 2016 | 113.73 | 114.24 | 113.03 | 114.12 | 191,264 | -0.11(-0.10%) |
Oct 20, 2016 | 114.90 | 115.12 | 113.93 | 114.23 | 164,646 | -1.00(-0.87%) |
Oct 19, 2016 | 115.36 | 115.67 | 114.78 | 115.23 | 176,402 | -0.22(-0.19%) |
Oct 18, 2016 | 116.64 | 116.64 | 115.26 | 115.45 | 159,199 | -0.11(-0.10%) |
Oct 17, 2016 | 115.88 | 116.36 | 115.22 | 115.56 | 258,504 | -0.30(-0.26%) |
Oct 14, 2016 | 116.09 | 116.48 | 115.34 | 115.86 | 197,846 | +0.23(+0.20%) |
Oct 13, 2016 | 114.35 | 115.91 | 114.31 | 115.63 | 317,184 | +0.45(+0.39%) |
Oct 12, 2016 | 113.36 | 115.28 | 113.17 | 115.18 | 277,641 | +2.08(+1.84%) |
Oct 11, 2016 | 113.94 | 114.31 | 112.80 | 113.10 | 222,856 | -1.11(-0.98%) |
Oct 10, 2016 | 113.45 | 114.27 | 112.92 | 114.21 | 162,713 | +1.01(+0.89%) |
Oct 07, 2016 | 111.01 | 113.78 | 110.47 | 113.20 | 407,346 | +2.70(+2.44%) |
Oct 06, 2016 | 112.44 | 112.44 | 109.85 | 110.51 | 491,818 | -2.20(-1.95%) |
Oct 05, 2016 | 114.82 | 115.09 | 112.26 | 112.71 | 439,457 | -1.37(-1.20%) |
Oct 04, 2016 | 111.79 | 114.45 | 110.71 | 114.07 | 441,982 | +1.92(+1.71%) |
Oct 03, 2016 | 112.32 | 112.63 | 111.75 | 112.15 | 192,016 | -0.32(-0.28%) |
Sep 30, 2016 | 113.02 | 113.02 | 111.72 | 112.47 | 301,135 | -0.02(-0.02%) |
Sep 29, 2016 | 113.27 | 113.54 | 112.05 | 112.49 | 169,919 | -1.14(-1.00%) |
Sep 28, 2016 | 112.94 | 113.79 | 112.22 | 113.63 | 185,233 | +0.99(+0.88%) |
Sep 27, 2016 | 111.99 | 112.64 | 111.25 | 112.64 | 246,951 | +0.56(+0.50%) |
Sep 26, 2016 | 112.54 | 112.54 | 111.93 | 112.08 | 198,610 | -0.71(-0.63%) |
Sep 23, 2016 | 114.24 | 114.85 | 112.73 | 112.79 | 283,836 | -2.07(-1.80%) |
Sep 22, 2016 | 114.16 | 115.10 | 114.16 | 114.86 | 242,536 | +1.01(+0.89%) |
Sep 21, 2016 | 111.57 | 114.03 | 111.57 | 113.85 | 360,897 | +2.54(+2.28%) |
Sep 20, 2016 | 111.43 | 112.00 | 111.24 | 111.31 | 173,496 | +0.26(+0.24%) |
Sep 19, 2016 | 110.49 | 111.20 | 109.73 | 111.05 | 157,381 | +1.00(+0.91%) |
Sep 16, 2016 | 110.50 | 111.04 | 109.81 | 110.05 | 561,148 | -0.76(-0.68%) |
Sep 15, 2016 | 110.56 | 111.24 | 110.06 | 110.81 | 217,315 | +0.31(+0.28%) |
Sep 14, 2016 | 111.38 | 111.38 | 110.36 | 110.50 | 185,036 | -0.52(-0.47%) |
Sep 13, 2016 | 111.65 | 111.65 | 110.63 | 111.02 | 237,149 | -1.08(-0.97%) |
Sep 12, 2016 | 110.62 | 112.42 | 110.12 | 112.11 | 281,060 | +1.02(+0.92%) |
Sep 09, 2016 | 112.55 | 112.69 | 111.09 | 111.09 | 282,314 | -1.96(-1.73%) |
Sep 08, 2016 | 113.42 | 113.86 | 112.94 | 113.05 | 220,950 | -0.54(-0.48%) |
Sep 07, 2016 | 112.74 | 113.59 | 112.38 | 113.59 | 294,149 | +0.62(+0.55%) |
Sep 06, 2016 | 112.29 | 112.99 | 111.84 | 112.98 | 285,456 | +0.39(+0.35%) |
Sep 02, 2016 | 112.03 | 112.58 | 112.58 | 112.58 | 281,167 | +0.98(+0.88%) |