Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 151.30 | 151.30 | 148.50 | 150.25 | 146,961 | -0.55(-0.36%) |
Nov 29, 2016 | 147.95 | 151.00 | 147.95 | 150.80 | 135,290 | +3.50(+2.38%) |
Nov 28, 2016 | 149.70 | 150.10 | 147.00 | 147.30 | 88,868 | -2.15(-1.44%) |
Nov 25, 2016 | 148.70 | 150.10 | 147.70 | 149.45 | 49,179 | +1.10(+0.74%) |
Nov 23, 2016 | 148.35 | 148.35 | 148.35 | 0 | +2.10(+1.44%) | |
Nov 22, 2016 | 146.65 | 146.65 | 144.15 | 146.25 | 114,752 | -0.50(-0.34%) |
Nov 21, 2016 | 146.65 | 147.32 | 143.18 | 146.75 | 98,896 | +0.25(+0.17%) |
Nov 18, 2016 | 145.10 | 147.12 | 143.85 | 146.50 | 120,505 | +1.05(+0.72%) |
Nov 17, 2016 | 144.20 | 147.55 | 144.20 | 145.45 | 136,550 | +0.85(+0.59%) |
Nov 16, 2016 | 145.25 | 145.75 | 143.05 | 144.60 | 101,346 | -0.65(-0.45%) |
Nov 15, 2016 | 143.85 | 145.85 | 142.40 | 145.25 | 117,298 | +2.10(+1.47%) |
Nov 14, 2016 | 143.85 | 145.25 | 141.75 | 143.15 | 146,143 | -1.15(-0.80%) |
Nov 11, 2016 | 143.95 | 145.25 | 143.45 | 144.30 | 139,397 | +0.35(+0.24%) |
Nov 10, 2016 | 154.25 | 154.80 | 142.85 | 143.95 | 329,330 | -3.75(-2.54%) |
Nov 09, 2016 | 146.60 | 148.20 | 140.80 | 147.70 | 187,603 | +3.20(+2.21%) |
Nov 08, 2016 | 142.55 | 145.10 | 141.05 | 144.50 | 95,310 | +1.70(+1.19%) |
Nov 07, 2016 | 140.60 | 143.05 | 140.00 | 142.80 | 90,248 | +3.60(+2.59%) |
Nov 04, 2016 | 139.75 | 141.20 | 138.90 | 139.20 | 84,693 | +0.15(+0.11%) |
Nov 03, 2016 | 138.15 | 140.32 | 137.75 | 139.05 | 82,311 | +1.30(+0.94%) |
Nov 02, 2016 | 139.45 | 140.00 | 137.45 | 137.75 | 108,001 | -2.15(-1.54%) |
Nov 01, 2016 | 139.25 | 141.80 | 138.10 | 139.90 | 135,749 | +0.60(+0.43%) |
Oct 31, 2016 | 139.00 | 139.50 | 137.90 | 139.30 | 119,155 | +0.96(+0.69%) |
Oct 28, 2016 | 138.63 | 142.59 | 138.19 | 138.34 | 150,380 | -0.56(-0.40%) |
Oct 27, 2016 | 144.55 | 144.55 | 138.42 | 138.90 | 310,885 | -4.85(-3.37%) |
Oct 26, 2016 | 143.49 | 144.18 | 142.88 | 143.75 | 280,709 | -0.85(-0.59%) |
Oct 25, 2016 | 143.97 | 147.27 | 142.97 | 144.60 | 229,990 | +1.11(+0.77%) |
Oct 24, 2016 | 143.41 | 143.71 | 142.41 | 143.49 | 94,179 | +1.08(+0.76%) |
Oct 21, 2016 | 142.19 | 142.67 | 141.60 | 142.41 | 125,552 | -0.76(-0.53%) |
Oct 20, 2016 | 142.81 | 144.00 | 142.39 | 143.17 | 108,717 | -0.31(-0.22%) |
Oct 19, 2016 | 144.67 | 145.04 | 141.86 | 143.48 | 122,022 | -0.61(-0.42%) |
Oct 18, 2016 | 147.10 | 149.49 | 143.18 | 144.09 | 269,529 | -1.80(-1.23%) |
Oct 17, 2016 | 147.08 | 148.00 | 145.01 | 145.89 | 198,299 | -1.31(-0.89%) |
Oct 14, 2016 | 149.49 | 150.07 | 146.13 | 147.20 | 185,536 | -2.31(-1.55%) |
Oct 13, 2016 | 151.59 | 151.76 | 148.70 | 149.51 | 226,861 | -2.11(-1.39%) |
Oct 12, 2016 | 148.03 | 152.69 | 147.96 | 151.62 | 431,167 | +2.87(+1.93%) |
Oct 11, 2016 | 148.47 | 149.98 | 148.13 | 148.75 | 205,106 | -1.22(-0.81%) |
Oct 10, 2016 | 151.12 | 152.67 | 149.16 | 149.97 | 255,279 | +0.32(+0.21%) |
Oct 07, 2016 | 147.58 | 150.37 | 144.44 | 149.65 | 482,277 | +4.97(+3.44%) |
Oct 06, 2016 | 140.60 | 146.76 | 135.13 | 144.68 | 1,206,584 | +18.72(+14.86%) |
Oct 05, 2016 | 125.62 | 127.36 | 125.49 | 125.96 | 78,833 | +0.26(+0.21%) |
Oct 04, 2016 | 125.98 | 127.33 | 125.04 | 125.70 | 86,008 | -0.60(-0.48%) |
Oct 03, 2016 | 125.87 | 126.48 | 124.85 | 126.30 | 84,684 | -0.08(-0.06%) |
Sep 30, 2016 | 125.19 | 127.16 | 124.68 | 126.38 | 101,983 | +1.39(+1.11%) |
Sep 29, 2016 | 125.34 | 125.45 | 124.09 | 124.99 | 101,319 | -0.58(-0.46%) |
Sep 28, 2016 | 126.74 | 127.11 | 125.28 | 125.57 | 150,941 | -1.42(-1.12%) |
Sep 27, 2016 | 125.94 | 127.37 | 124.42 | 126.99 | 104,341 | +1.49(+1.19%) |
Sep 26, 2016 | 125.50 | 126.10 | 125.12 | 125.50 | 80,858 | -0.84(-0.66%) |
Sep 23, 2016 | 126.00 | 126.91 | 124.78 | 126.34 | 89,703 | +0.00(+0.00%) |
Sep 22, 2016 | 125.53 | 126.87 | 125.01 | 126.34 | 96,260 | +0.86(+0.69%) |
Sep 21, 2016 | 124.40 | 125.65 | 123.77 | 125.48 | 85,112 | +1.47(+1.19%) |
Sep 20, 2016 | 122.57 | 124.30 | 121.78 | 124.01 | 129,617 | +1.66(+1.36%) |
Sep 19, 2016 | 122.02 | 124.24 | 121.76 | 122.35 | 59,545 | +0.05(+0.04%) |
Sep 16, 2016 | 122.44 | 123.92 | 122.12 | 122.30 | 115,585 | +0.24(+0.20%) |
Sep 15, 2016 | 122.10 | 123.20 | 121.92 | 122.06 | 56,338 | +0.12(+0.10%) |
Sep 14, 2016 | 121.54 | 122.29 | 120.93 | 121.94 | 58,621 | +0.43(+0.35%) |
Sep 13, 2016 | 121.55 | 122.66 | 120.14 | 121.51 | 100,953 | -0.39(-0.32%) |
Sep 12, 2016 | 121.08 | 123.86 | 120.66 | 121.90 | 209,945 | -0.13(-0.11%) |
Sep 09, 2016 | 124.65 | 124.65 | 121.85 | 122.03 | 73,981 | -3.19(-2.55%) |
Sep 08, 2016 | 127.05 | 128.62 | 124.95 | 125.22 | 127,412 | -2.36(-1.85%) |
Sep 07, 2016 | 127.97 | 128.24 | 127.22 | 127.58 | 130,328 | -0.12(-0.09%) |
Sep 06, 2016 | 127.16 | 127.98 | 126.61 | 127.70 | 62,714 | +0.72(+0.57%) |
Sep 02, 2016 | 125.87 | 126.98 | 126.98 | 126.98 | 59,200 | +1.77(+1.41%) |