Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 142.46 | 143.97 | 142.16 | 143.42 | 612,237 | +3.00(+2.14%) |
Nov 29, 2016 | 141.88 | 142.74 | 139.93 | 140.42 | 711,905 | -1.38(-0.98%) |
Nov 28, 2016 | 142.77 | 143.18 | 140.94 | 141.81 | 815,207 | -2.09(-1.45%) |
Nov 25, 2016 | 142.57 | 145.25 | 142.57 | 143.90 | 254,052 | +1.35(+0.94%) |
Nov 23, 2016 | 142.55 | 142.55 | 142.55 | 0 | +1.76(+1.25%) | |
Nov 22, 2016 | 139.40 | 140.94 | 138.88 | 140.79 | 614,949 | +1.77(+1.27%) |
Nov 21, 2016 | 137.09 | 139.20 | 136.73 | 139.02 | 518,650 | +2.83(+2.08%) |
Nov 18, 2016 | 138.00 | 138.19 | 136.00 | 136.19 | 458,329 | -1.91(-1.38%) |
Nov 17, 2016 | 138.44 | 139.65 | 136.97 | 138.10 | 370,052 | -0.32(-0.23%) |
Nov 16, 2016 | 137.14 | 138.99 | 135.75 | 138.42 | 374,876 | +0.15(+0.11%) |
Nov 15, 2016 | 138.19 | 138.85 | 134.76 | 138.27 | 794,121 | -0.64(-0.46%) |
Nov 14, 2016 | 141.62 | 144.42 | 138.14 | 138.91 | 809,499 | -0.86(-0.62%) |
Nov 11, 2016 | 141.91 | 143.23 | 137.88 | 139.77 | 693,250 | -3.29(-2.30%) |
Nov 10, 2016 | 136.49 | 147.71 | 136.49 | 143.07 | 1,693,360 | +8.14(+6.04%) |
Nov 09, 2016 | 127.70 | 135.63 | 127.61 | 134.92 | 693,958 | +7.33(+5.75%) |
Nov 08, 2016 | 128.29 | 128.49 | 126.36 | 127.59 | 477,020 | -1.24(-0.96%) |
Nov 07, 2016 | 131.51 | 133.23 | 128.16 | 128.83 | 1,027,978 | +0.72(+0.56%) |
Nov 04, 2016 | 127.98 | 129.63 | 127.44 | 128.11 | 744,304 | -0.55(-0.43%) |
Nov 03, 2016 | 127.66 | 129.49 | 127.31 | 128.66 | 645,250 | +1.25(+0.98%) |
Nov 02, 2016 | 129.19 | 129.69 | 126.51 | 127.42 | 556,205 | -2.68(-2.06%) |
Nov 01, 2016 | 128.93 | 130.91 | 127.78 | 130.10 | 722,008 | +1.63(+1.27%) |
Oct 31, 2016 | 135.39 | 135.48 | 128.34 | 128.47 | 1,059,717 | -5.02(-3.76%) |
Oct 28, 2016 | 134.68 | 135.27 | 130.95 | 133.49 | 751,781 | -1.05(-0.78%) |
Oct 27, 2016 | 137.73 | 137.73 | 133.61 | 134.53 | 751,819 | -2.00(-1.46%) |
Oct 26, 2016 | 136.21 | 137.81 | 135.72 | 136.53 | 352,334 | -0.77(-0.56%) |
Oct 25, 2016 | 137.96 | 138.88 | 136.38 | 137.29 | 268,167 | -0.91(-0.66%) |
Oct 24, 2016 | 138.55 | 139.61 | 137.95 | 138.20 | 472,658 | +1.30(+0.95%) |
Oct 21, 2016 | 134.86 | 137.02 | 134.53 | 136.91 | 688,820 | +0.38(+0.28%) |
Oct 20, 2016 | 136.91 | 138.33 | 136.02 | 136.53 | 353,714 | -0.78(-0.56%) |
Oct 19, 2016 | 137.39 | 138.11 | 136.65 | 137.30 | 283,784 | +0.38(+0.28%) |
Oct 18, 2016 | 137.62 | 137.91 | 135.69 | 136.93 | 406,698 | +1.52(+1.12%) |
Oct 17, 2016 | 138.25 | 138.35 | 135.25 | 135.41 | 411,061 | -2.44(-1.77%) |
Oct 14, 2016 | 140.17 | 141.00 | 137.15 | 137.85 | 381,816 | -0.28(-0.20%) |
Oct 13, 2016 | 138.82 | 138.94 | 135.93 | 138.13 | 556,970 | -3.08(-2.18%) |
Oct 12, 2016 | 142.13 | 143.04 | 141.01 | 141.21 | 484,390 | -0.80(-0.57%) |
Oct 11, 2016 | 146.11 | 146.11 | 141.34 | 142.01 | 759,312 | -4.48(-3.06%) |
Oct 10, 2016 | 149.53 | 149.97 | 146.49 | 146.49 | 376,066 | -1.73(-1.17%) |
Oct 07, 2016 | 149.14 | 149.39 | 147.07 | 148.23 | 436,878 | -1.34(-0.89%) |
Oct 06, 2016 | 148.31 | 149.80 | 147.35 | 149.56 | 837,453 | +1.60(+1.08%) |
Oct 05, 2016 | 142.84 | 148.32 | 142.84 | 147.97 | 867,755 | +5.54(+3.89%) |
Oct 04, 2016 | 142.03 | 143.81 | 141.66 | 142.43 | 693,495 | +0.65(+0.46%) |
Oct 03, 2016 | 139.64 | 142.50 | 139.40 | 141.78 | 544,287 | +1.65(+1.17%) |
Sep 30, 2016 | 138.20 | 140.68 | 136.83 | 140.13 | 600,488 | +3.96(+2.91%) |
Sep 29, 2016 | 138.45 | 140.52 | 135.99 | 136.17 | 498,769 | -2.95(-2.12%) |
Sep 28, 2016 | 138.10 | 139.30 | 137.39 | 139.12 | 312,320 | +1.88(+1.37%) |
Sep 27, 2016 | 135.58 | 137.61 | 135.03 | 137.25 | 341,098 | +0.54(+0.40%) |
Sep 26, 2016 | 138.17 | 139.40 | 136.31 | 136.70 | 371,095 | -3.17(-2.26%) |
Sep 23, 2016 | 141.56 | 142.64 | 139.81 | 139.87 | 247,207 | -2.77(-1.94%) |
Sep 22, 2016 | 141.79 | 143.05 | 140.69 | 142.64 | 353,644 | +2.58(+1.84%) |
Sep 21, 2016 | 139.06 | 140.47 | 138.01 | 140.06 | 324,113 | +1.72(+1.25%) |
Sep 20, 2016 | 142.13 | 142.13 | 138.25 | 138.34 | 464,965 | -2.27(-1.61%) |
Sep 19, 2016 | 140.63 | 143.95 | 139.60 | 140.61 | 552,908 | +0.62(+0.44%) |
Sep 16, 2016 | 140.94 | 141.88 | 139.38 | 139.99 | 776,316 | -2.12(-1.49%) |
Sep 15, 2016 | 139.27 | 142.66 | 139.27 | 142.11 | 394,000 | +2.74(+1.97%) |
Sep 14, 2016 | 139.82 | 140.48 | 138.18 | 139.37 | 348,484 | -0.82(-0.59%) |
Sep 13, 2016 | 140.62 | 141.70 | 139.43 | 140.19 | 499,777 | -2.83(-1.98%) |
Sep 12, 2016 | 137.84 | 143.52 | 137.59 | 143.02 | 487,187 | +3.56(+2.55%) |
Sep 09, 2016 | 141.56 | 142.66 | 139.46 | 139.46 | 473,419 | -3.41(-2.39%) |
Sep 08, 2016 | 142.90 | 144.00 | 141.35 | 142.87 | 473,702 | -0.17(-0.12%) |
Sep 07, 2016 | 137.29 | 143.24 | 137.29 | 143.05 | 905,246 | +5.71(+4.16%) |
Sep 06, 2016 | 136.35 | 137.85 | 135.46 | 137.33 | 586,500 | +1.32(+0.97%) |
Sep 02, 2016 | 136.17 | 136.02 | 136.02 | 136.02 | 332,187 | +0.62(+0.46%) |