Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 153.82 | 156.48 | 153.19 | 154.60 | 2,241,030 | -0.23(-0.15%) |
Nov 29, 2016 | 155.17 | 157.17 | 153.36 | 154.83 | 1,020,597 | +0.09(+0.06%) |
Nov 28, 2016 | 152.18 | 155.39 | 152.18 | 154.74 | 1,433,915 | +2.78(+1.83%) |
Nov 25, 2016 | 151.14 | 153.89 | 151.12 | 151.96 | 439,750 | +0.72(+0.47%) |
Nov 23, 2016 | 151.25 | 151.25 | 151.25 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.16 | 151.61 | 148.26 | 151.50 | 1,666,903 | +2.34(+1.57%) |
Nov 21, 2016 | 150.66 | 152.15 | 149.02 | 149.16 | 1,044,337 | -1.51(-1.00%) |
Nov 18, 2016 | 151.09 | 152.29 | 148.99 | 150.66 | 1,164,227 | -0.47(-0.31%) |
Nov 17, 2016 | 154.07 | 154.40 | 150.91 | 151.13 | 783,381 | -2.66(-1.73%) |
Nov 16, 2016 | 156.50 | 156.68 | 152.76 | 153.79 | 1,098,824 | -2.89(-1.84%) |
Nov 15, 2016 | 160.12 | 161.93 | 156.11 | 156.68 | 1,485,422 | -3.20(-2.00%) |
Nov 14, 2016 | 158.03 | 160.55 | 154.08 | 159.88 | 1,504,853 | +1.68(+1.06%) |
Nov 11, 2016 | 159.02 | 161.29 | 157.65 | 158.20 | 1,649,644 | -0.41(-0.26%) |
Nov 10, 2016 | 160.68 | 161.34 | 156.05 | 158.62 | 2,411,913 | -2.01(-1.25%) |
Nov 09, 2016 | 155.58 | 161.56 | 152.64 | 160.63 | 2,054,753 | +0.80(+0.50%) |
Nov 08, 2016 | 156.59 | 160.49 | 155.79 | 159.83 | 1,434,858 | +3.44(+2.20%) |
Nov 07, 2016 | 153.85 | 156.49 | 152.68 | 156.39 | 826,576 | +4.65(+3.06%) |
Nov 04, 2016 | 150.69 | 152.01 | 149.43 | 151.75 | 1,263,716 | +1.24(+0.82%) |
Nov 03, 2016 | 151.65 | 151.65 | 149.78 | 150.51 | 1,099,108 | -1.11(-0.73%) |
Nov 02, 2016 | 152.35 | 153.51 | 151.52 | 151.62 | 1,026,856 | -0.34(-0.22%) |
Nov 01, 2016 | 157.52 | 157.52 | 151.42 | 151.96 | 1,804,062 | -5.91(-3.74%) |
Oct 31, 2016 | 154.44 | 157.97 | 153.64 | 157.86 | 1,602,003 | +4.41(+2.87%) |
Oct 28, 2016 | 150.46 | 154.30 | 150.46 | 153.45 | 1,604,402 | +4.06(+2.72%) |
Oct 27, 2016 | 155.21 | 155.77 | 148.21 | 149.39 | 2,803,207 | -8.15(-5.17%) |
Oct 26, 2016 | 156.63 | 157.89 | 155.77 | 157.54 | 1,059,556 | +0.69(+0.44%) |
Oct 25, 2016 | 155.14 | 156.90 | 154.94 | 156.85 | 954,329 | +0.63(+0.40%) |
Oct 24, 2016 | 155.62 | 157.34 | 154.92 | 156.22 | 1,381,419 | +0.33(+0.21%) |
Oct 21, 2016 | 157.38 | 158.28 | 155.79 | 155.89 | 1,146,645 | -2.27(-1.43%) |
Oct 20, 2016 | 159.23 | 159.88 | 157.22 | 158.16 | 775,609 | -0.79(-0.50%) |
Oct 19, 2016 | 159.48 | 159.48 | 157.54 | 158.95 | 908,706 | -0.47(-0.30%) |
Oct 18, 2016 | 159.31 | 159.90 | 157.83 | 159.42 | 827,792 | +0.53(+0.33%) |
Oct 17, 2016 | 158.23 | 159.30 | 157.78 | 158.89 | 733,249 | +0.67(+0.42%) |
Oct 14, 2016 | 158.62 | 159.34 | 157.50 | 158.22 | 811,087 | -0.02(-0.01%) |
Oct 13, 2016 | 156.13 | 158.88 | 155.94 | 158.24 | 739,650 | +1.08(+0.69%) |
Oct 12, 2016 | 155.40 | 157.55 | 154.68 | 157.16 | 928,804 | +2.25(+1.45%) |
Oct 11, 2016 | 155.54 | 156.37 | 154.40 | 154.91 | 712,590 | -1.38(-0.88%) |
Oct 10, 2016 | 156.56 | 157.10 | 155.87 | 156.29 | 575,348 | -0.34(-0.22%) |
Oct 07, 2016 | 156.56 | 158.56 | 155.82 | 156.63 | 965,358 | +0.60(+0.38%) |
Oct 06, 2016 | 154.76 | 157.43 | 152.94 | 156.03 | 1,203,728 | +1.74(+1.13%) |
Oct 05, 2016 | 157.69 | 158.70 | 153.87 | 154.30 | 1,333,522 | -2.78(-1.77%) |
Oct 04, 2016 | 161.70 | 161.70 | 156.15 | 157.08 | 1,160,305 | -2.88(-1.80%) |
Oct 03, 2016 | 164.42 | 164.42 | 159.92 | 159.96 | 1,003,750 | -4.86(-2.95%) |
Sep 30, 2016 | 167.21 | 168.24 | 164.73 | 164.82 | 1,743,160 | -1.37(-0.82%) |
Sep 29, 2016 | 165.98 | 167.78 | 164.49 | 166.19 | 1,585,708 | -0.62(-0.37%) |
Sep 28, 2016 | 165.21 | 167.02 | 164.54 | 166.81 | 1,359,458 | +2.13(+1.30%) |
Sep 27, 2016 | 166.20 | 166.37 | 164.48 | 164.67 | 868,951 | -0.75(-0.45%) |
Sep 26, 2016 | 163.88 | 166.04 | 163.66 | 165.42 | 812,415 | +1.35(+0.82%) |
Sep 23, 2016 | 162.39 | 164.75 | 161.11 | 164.07 | 844,456 | +0.24(+0.14%) |
Sep 22, 2016 | 160.96 | 164.47 | 160.96 | 163.83 | 1,200,200 | +3.15(+1.96%) |
Sep 21, 2016 | 160.00 | 161.09 | 157.10 | 160.68 | 1,076,151 | +0.51(+0.32%) |
Sep 20, 2016 | 159.53 | 161.10 | 158.76 | 160.17 | 1,151,669 | +0.57(+0.36%) |
Sep 19, 2016 | 158.76 | 160.03 | 158.51 | 159.60 | 1,403,316 | +0.82(+0.52%) |
Sep 16, 2016 | 158.18 | 159.64 | 158.01 | 158.78 | 1,714,686 | +0.12(+0.08%) |
Sep 15, 2016 | 158.59 | 159.17 | 157.69 | 158.66 | 1,239,371 | -0.22(-0.14%) |
Sep 14, 2016 | 158.76 | 159.82 | 158.45 | 158.88 | 1,100,140 | +0.26(+0.16%) |
Sep 13, 2016 | 160.51 | 161.60 | 158.60 | 158.62 | 1,602,704 | -3.14(-1.94%) |
Sep 12, 2016 | 160.11 | 162.75 | 159.38 | 161.76 | 1,707,026 | +1.64(+1.02%) |
Sep 09, 2016 | 162.45 | 163.47 | 159.99 | 160.12 | 1,389,141 | -3.24(-1.98%) |
Sep 08, 2016 | 164.90 | 165.09 | 163.02 | 163.36 | 1,912,734 | -2.15(-1.30%) |
Sep 07, 2016 | 164.32 | 165.95 | 163.69 | 165.51 | 994,291 | +1.14(+0.69%) |
Sep 06, 2016 | 166.04 | 166.04 | 162.26 | 164.37 | 1,649,916 | -1.77(-1.07%) |
Sep 02, 2016 | 165.63 | 166.14 | 166.14 | 166.14 | 908,179 | +0.50(+0.30%) |