Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 144.36 | 148.24 | 144.08 | 147.44 | 12,125 | +2.68(+1.85%) |
Nov 29, 2016 | 148.24 | 148.24 | 143.00 | 144.76 | 7,937 | -0.20(-0.14%) |
Nov 28, 2016 | 146.84 | 146.84 | 144.00 | 144.96 | 9,279 | -2.36(-1.60%) |
Nov 25, 2016 | 146.52 | 148.04 | 145.72 | 147.32 | 6,901 | -2.16(-1.45%) |
Nov 23, 2016 | 149.48 | 149.48 | 149.48 | 0 | +4.86(+3.36%) | |
Nov 22, 2016 | 142.88 | 146.12 | 142.36 | 144.62 | 8,710 | -0.98(-0.68%) |
Nov 21, 2016 | 145.36 | 146.85 | 143.76 | 145.60 | 10,791 | -0.36(-0.25%) |
Nov 18, 2016 | 145.08 | 148.36 | 143.64 | 145.96 | 15,089 | +1.76(+1.22%) |
Nov 17, 2016 | 139.24 | 146.00 | 138.72 | 144.20 | 15,459 | +4.32(+3.09%) |
Nov 16, 2016 | 137.48 | 141.28 | 137.48 | 139.88 | 8,472 | +2.16(+1.57%) |
Nov 15, 2016 | 140.32 | 141.16 | 136.82 | 137.72 | 17,313 | -3.73(-2.63%) |
Nov 14, 2016 | 138.36 | 144.60 | 137.84 | 141.45 | 47,845 | +7.27(+5.42%) |
Nov 11, 2016 | 120.00 | 136.40 | 120.00 | 134.17 | 56,603 | +15.41(+12.98%) |
Nov 10, 2016 | 117.72 | 120.29 | 116.28 | 118.76 | 8,651 | -1.88(-1.56%) |
Nov 09, 2016 | 115.12 | 121.36 | 114.96 | 120.64 | 30,757 | -1.04(-0.85%) |
Nov 08, 2016 | 122.76 | 122.76 | 116.08 | 121.68 | 26,430 | -1.72(-1.39%) |
Nov 07, 2016 | 123.44 | 126.32 | 122.96 | 123.40 | 15,973 | +2.34(+1.93%) |
Nov 04, 2016 | 120.88 | 121.96 | 120.04 | 121.06 | 6,680 | -0.58(-0.48%) |
Nov 03, 2016 | 124.24 | 124.56 | 120.48 | 121.64 | 22,445 | +1.68(+1.40%) |
Nov 02, 2016 | 118.76 | 120.28 | 116.96 | 119.96 | 14,492 | -2.04(-1.67%) |
Nov 01, 2016 | 122.12 | 123.36 | 120.04 | 122.00 | 45,618 | -6.72(-5.22%) |
Oct 31, 2016 | 129.12 | 130.28 | 128.32 | 128.72 | 6,807 | -1.61(-1.23%) |
Oct 28, 2016 | 131.24 | 132.60 | 128.32 | 130.33 | 16,196 | -2.15(-1.63%) |
Oct 27, 2016 | 132.04 | 133.36 | 131.72 | 132.48 | 6,078 | -0.36(-0.27%) |
Oct 26, 2016 | 131.68 | 133.64 | 130.64 | 132.84 | 7,807 | +2.36(+1.81%) |
Oct 25, 2016 | 131.40 | 131.68 | 130.04 | 130.48 | 5,152 | -2.72(-2.04%) |
Oct 24, 2016 | 129.40 | 134.24 | 128.40 | 133.20 | 14,193 | -0.84(-0.63%) |
Oct 21, 2016 | 133.84 | 135.28 | 133.84 | 134.04 | 5,195 | -0.04(-0.03%) |
Oct 20, 2016 | 131.28 | 135.24 | 131.24 | 134.08 | 13,654 | +2.16(+1.64%) |
Oct 19, 2016 | 131.24 | 133.24 | 131.08 | 131.92 | 16,079 | -0.92(-0.69%) |
Oct 18, 2016 | 133.24 | 134.32 | 131.56 | 132.84 | 17,809 | -2.68(-1.98%) |
Oct 17, 2016 | 135.72 | 136.40 | 135.04 | 135.52 | 6,459 | -0.12(-0.09%) |
Oct 14, 2016 | 135.36 | 136.68 | 133.72 | 135.64 | 7,902 | +0.92(+0.68%) |
Oct 13, 2016 | 134.36 | 135.96 | 134.12 | 134.72 | 17,577 | +0.72(+0.54%) |
Oct 12, 2016 | 134.52 | 136.16 | 132.72 | 134.00 | 52,041 | -1.48(-1.09%) |
Oct 11, 2016 | 132.92 | 135.56 | 132.88 | 135.48 | 21,629 | +2.64(+1.99%) |
Oct 10, 2016 | 132.20 | 132.93 | 131.12 | 132.84 | 14,223 | -2.38(-1.76%) |
Oct 07, 2016 | 133.12 | 141.11 | 133.12 | 135.22 | 32,821 | -2.58(-1.87%) |
Oct 06, 2016 | 137.16 | 140.92 | 135.64 | 137.80 | 29,511 | +6.52(+4.97%) |
Oct 05, 2016 | 129.12 | 134.28 | 128.48 | 131.28 | 53,669 | +1.04(+0.80%) |
Oct 04, 2016 | 121.56 | 131.80 | 121.56 | 130.24 | 83,346 | +12.16(+10.30%) |
Oct 03, 2016 | 115.00 | 119.40 | 114.96 | 118.08 | 27,684 | +4.44(+3.91%) |
Sep 30, 2016 | 107.84 | 114.52 | 107.72 | 113.64 | 17,202 | -1.32(-1.15%) |
Sep 29, 2016 | 115.08 | 115.72 | 113.68 | 114.96 | 9,872 | +1.00(+0.88%) |
Sep 28, 2016 | 115.76 | 116.64 | 113.52 | 113.96 | 12,435 | -0.24(-0.21%) |
Sep 27, 2016 | 112.88 | 116.14 | 112.76 | 114.20 | 18,879 | +2.68(+2.40%) |
Sep 26, 2016 | 109.16 | 111.84 | 108.48 | 111.52 | 15,715 | +3.04(+2.80%) |
Sep 23, 2016 | 106.68 | 109.32 | 106.57 | 108.48 | 19,412 | +2.40(+2.26%) |
Sep 22, 2016 | 105.08 | 106.32 | 104.20 | 106.08 | 16,777 | -0.44(-0.41%) |
Sep 21, 2016 | 109.84 | 110.00 | 106.28 | 106.52 | 29,335 | -7.40(-6.50%) |
Sep 20, 2016 | 114.80 | 115.24 | 113.28 | 113.92 | 9,199 | -0.52(-0.45%) |
Sep 19, 2016 | 113.44 | 114.62 | 112.92 | 114.44 | 31,340 | -4.60(-3.86%) |
Sep 16, 2016 | 120.08 | 120.60 | 118.36 | 119.04 | 16,062 | +2.50(+2.14%) |
Sep 15, 2016 | 117.04 | 118.65 | 114.80 | 116.54 | 15,303 | -0.22(-0.18%) |
Sep 14, 2016 | 116.72 | 117.04 | 115.26 | 116.76 | 15,895 | -1.04(-0.88%) |
Sep 13, 2016 | 115.80 | 118.88 | 115.64 | 117.80 | 17,885 | +2.84(+2.47%) |
Sep 12, 2016 | 118.56 | 119.12 | 114.32 | 114.96 | 37,006 | -1.12(-0.96%) |
Sep 09, 2016 | 111.44 | 116.10 | 111.36 | 116.08 | 30,465 | +5.92(+5.37%) |
Sep 08, 2016 | 108.16 | 110.58 | 107.40 | 110.16 | 42,776 | +1.88(+1.74%) |
Sep 07, 2016 | 106.12 | 108.89 | 106.00 | 108.28 | 25,840 | +2.80(+2.65%) |
Sep 06, 2016 | 110.00 | 110.20 | 104.40 | 105.48 | 72,036 | -7.32(-6.49%) |
Sep 02, 2016 | 115.48 | 112.80 | 112.80 | 112.80 | 41,300 | -6.84(-5.72%) |