Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,782 | -3.36(-2.57%) |
Nov 29, 2016 | 129.14 | 132.14 | 129.14 | 130.58 | 1,473,976 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.60 | 129.14 | 1,260,196 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.80 | 130.93 | 324,713 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.69 | 132.91 | 129.09 | 131.93 | 1,544,616 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.14 | 128.45 | 129.43 | 1,141,282 | -1.53(-1.17%) |
Nov 18, 2016 | 131.83 | 134.07 | 129.10 | 130.96 | 1,242,298 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.38 | 128.66 | 132.19 | 1,214,025 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.98 | 128.93 | 130.19 | 1,111,139 | +0.08(+0.07%) |
Nov 15, 2016 | 128.49 | 130.92 | 126.80 | 130.11 | 1,146,963 | +1.59(+1.23%) |
Nov 14, 2016 | 126.74 | 131.03 | 125.67 | 128.52 | 2,169,754 | +2.31(+1.83%) |
Nov 11, 2016 | 127.11 | 128.81 | 124.53 | 126.21 | 1,257,375 | -1.04(-0.82%) |
Nov 10, 2016 | 128.50 | 130.78 | 125.59 | 127.25 | 2,724,452 | -0.97(-0.76%) |
Nov 09, 2016 | 120.35 | 129.14 | 117.53 | 128.22 | 3,015,752 | +6.64(+5.46%) |
Nov 08, 2016 | 118.52 | 122.97 | 118.41 | 121.58 | 1,468,089 | +2.38(+2.00%) |
Nov 07, 2016 | 115.73 | 119.84 | 115.52 | 119.20 | 1,918,955 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.95 | 110.57 | 114.86 | 1,837,990 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.69 | 110.76 | 2,458,212 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.01 | 111.27 | 1,936,822 | +1.72(+1.57%) |
Nov 01, 2016 | 112.88 | 114.10 | 108.61 | 109.55 | 1,830,745 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.20 | 112.20 | 1,498,227 | -2.63(-2.29%) |
Oct 28, 2016 | 116.29 | 116.73 | 114.42 | 114.83 | 1,302,309 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.76 | 115.57 | 116.19 | 782,772 | -0.70(-0.60%) |
Oct 26, 2016 | 117.44 | 117.80 | 116.81 | 116.89 | 1,183,944 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.64 | 117.36 | 1,003,698 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.14 | 843,246 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.73 | 117.25 | 677,511 | +0.52(+0.45%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,851 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.66 | 1,372,331 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,739 | +4.73(+4.22%) |
Oct 17, 2016 | 113.90 | 114.15 | 109.81 | 112.02 | 2,058,841 | -2.13(-1.87%) |
Oct 14, 2016 | 114.78 | 115.43 | 113.94 | 114.15 | 603,887 | -0.24(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.39 | 114.40 | 1,265,555 | -0.76(-0.66%) |
Oct 12, 2016 | 118.12 | 118.73 | 114.54 | 115.15 | 2,696,646 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,681 | -2.58(-2.14%) |
Oct 10, 2016 | 120.17 | 120.86 | 120.04 | 120.60 | 599,437 | +0.47(+0.39%) |
Oct 07, 2016 | 120.34 | 121.01 | 119.82 | 120.13 | 709,902 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.49 | 119.50 | 119.82 | 661,241 | -0.18(-0.15%) |
Oct 05, 2016 | 121.19 | 121.50 | 119.67 | 120.00 | 1,053,823 | -0.96(-0.80%) |
Oct 04, 2016 | 121.15 | 121.38 | 120.20 | 120.96 | 964,155 | +0.09(+0.08%) |
Oct 03, 2016 | 122.56 | 122.95 | 120.69 | 120.87 | 747,279 | -2.18(-1.77%) |
Sep 30, 2016 | 123.95 | 124.09 | 122.37 | 123.05 | 1,496,876 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.12 | 123.26 | 123.50 | 1,278,012 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.49 | 124.16 | 486,771 | -0.19(-0.15%) |
Sep 27, 2016 | 122.85 | 124.53 | 122.60 | 124.35 | 935,388 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.72 | 123.07 | 760,752 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,613 | -0.94(-0.76%) |
Sep 22, 2016 | 125.24 | 125.55 | 123.64 | 124.63 | 782,614 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.39 | 125.16 | 1,313,717 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.23 | 1,088,337 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.27 | 124.53 | 1,156,844 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.37 | 120.86 | 124.62 | 2,904,083 | +3.16(+2.60%) |
Sep 15, 2016 | 118.99 | 121.61 | 118.89 | 121.46 | 1,285,132 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.72 | 118.95 | 119.20 | 1,192,263 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,291,982 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.99 | 121.81 | 1,297,209 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.89 | 119.97 | 121.28 | 1,932,381 | +0.74(+0.61%) |
Sep 08, 2016 | 119.46 | 120.76 | 119.13 | 120.55 | 1,118,544 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.49 | 119.67 | 1,007,936 | -0.79(-0.66%) |
Sep 06, 2016 | 120.48 | 120.89 | 120.07 | 120.46 | 836,601 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.03 | 121.03 | 121.03 | 555,714 | +0.51(+0.42%) |