Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 153.77 | 156.43 | 153.14 | 154.55 | 2,241,797 | -0.23(-0.15%) |
Nov 29, 2016 | 155.12 | 157.12 | 153.31 | 154.78 | 1,020,946 | +0.09(+0.06%) |
Nov 28, 2016 | 152.13 | 155.34 | 152.13 | 154.69 | 1,434,405 | +2.78(+1.83%) |
Nov 25, 2016 | 151.09 | 153.83 | 151.06 | 151.91 | 439,901 | +0.72(+0.47%) |
Nov 23, 2016 | 151.19 | 151.19 | 151.19 | 0 | -0.25(-0.17%) | |
Nov 22, 2016 | 150.11 | 151.56 | 148.21 | 151.44 | 1,667,473 | +2.34(+1.57%) |
Nov 21, 2016 | 150.61 | 152.10 | 148.97 | 149.10 | 1,044,694 | -1.51(-1.00%) |
Nov 18, 2016 | 151.04 | 152.24 | 148.93 | 150.61 | 1,164,625 | -0.47(-0.31%) |
Nov 17, 2016 | 154.02 | 154.35 | 150.86 | 151.08 | 783,649 | -2.66(-1.73%) |
Nov 16, 2016 | 156.45 | 156.63 | 152.71 | 153.74 | 1,099,200 | -2.89(-1.84%) |
Nov 15, 2016 | 160.06 | 161.87 | 156.05 | 156.63 | 1,485,930 | -3.20(-2.00%) |
Nov 14, 2016 | 157.97 | 160.50 | 154.03 | 159.83 | 1,505,367 | +1.68(+1.06%) |
Nov 11, 2016 | 158.97 | 161.24 | 157.60 | 158.15 | 1,650,208 | -0.41(-0.26%) |
Nov 10, 2016 | 160.62 | 161.29 | 156.00 | 158.56 | 2,412,738 | -2.01(-1.25%) |
Nov 09, 2016 | 155.53 | 161.51 | 152.59 | 160.57 | 2,055,456 | +0.80(+0.50%) |
Nov 08, 2016 | 156.53 | 160.43 | 155.74 | 159.77 | 1,435,349 | +3.43(+2.20%) |
Nov 07, 2016 | 153.79 | 156.44 | 152.63 | 156.34 | 826,859 | +4.64(+3.06%) |
Nov 04, 2016 | 150.64 | 151.96 | 149.38 | 151.70 | 1,264,148 | +1.24(+0.82%) |
Nov 03, 2016 | 151.60 | 151.60 | 149.73 | 150.46 | 1,099,484 | -1.11(-0.73%) |
Nov 02, 2016 | 152.30 | 153.46 | 151.47 | 151.56 | 1,027,207 | -0.34(-0.22%) |
Nov 01, 2016 | 157.47 | 157.47 | 151.37 | 151.90 | 1,804,679 | -5.91(-3.74%) |
Oct 31, 2016 | 154.39 | 157.92 | 153.59 | 157.81 | 1,602,551 | +4.41(+2.87%) |
Oct 28, 2016 | 150.40 | 154.24 | 150.40 | 153.40 | 1,604,951 | +4.06(+2.72%) |
Oct 27, 2016 | 155.15 | 155.71 | 148.16 | 149.34 | 2,804,165 | -8.15(-5.17%) |
Oct 26, 2016 | 156.58 | 157.83 | 155.72 | 157.49 | 1,059,919 | +0.69(+0.44%) |
Oct 25, 2016 | 155.09 | 156.85 | 154.89 | 156.80 | 954,655 | +0.63(+0.40%) |
Oct 24, 2016 | 155.56 | 157.29 | 154.87 | 156.17 | 1,381,891 | +0.33(+0.21%) |
Oct 21, 2016 | 157.33 | 158.22 | 155.74 | 155.84 | 1,147,037 | -2.27(-1.43%) |
Oct 20, 2016 | 159.18 | 159.83 | 157.17 | 158.10 | 775,874 | -0.79(-0.50%) |
Oct 19, 2016 | 159.43 | 159.43 | 157.49 | 158.90 | 909,017 | -0.47(-0.30%) |
Oct 18, 2016 | 159.26 | 159.84 | 157.78 | 159.37 | 828,075 | +0.53(+0.33%) |
Oct 17, 2016 | 158.18 | 159.25 | 157.73 | 158.84 | 733,500 | +0.67(+0.42%) |
Oct 14, 2016 | 158.56 | 159.28 | 157.45 | 158.16 | 811,365 | -0.02(-0.01%) |
Oct 13, 2016 | 156.07 | 158.83 | 155.89 | 158.19 | 739,903 | +1.08(+0.69%) |
Oct 12, 2016 | 155.35 | 157.49 | 154.63 | 157.11 | 929,121 | +2.25(+1.45%) |
Oct 11, 2016 | 155.48 | 156.32 | 154.35 | 154.86 | 712,833 | -1.38(-0.88%) |
Oct 10, 2016 | 156.51 | 157.04 | 155.81 | 156.24 | 575,545 | -0.34(-0.22%) |
Oct 07, 2016 | 156.51 | 158.50 | 155.77 | 156.58 | 965,689 | +0.60(+0.38%) |
Oct 06, 2016 | 154.71 | 157.37 | 152.89 | 155.98 | 1,204,140 | +1.74(+1.13%) |
Oct 05, 2016 | 157.64 | 158.64 | 153.81 | 154.24 | 1,333,978 | -2.78(-1.77%) |
Oct 04, 2016 | 161.64 | 161.64 | 156.10 | 157.03 | 1,160,702 | -2.88(-1.80%) |
Oct 03, 2016 | 164.37 | 164.37 | 159.86 | 159.91 | 1,004,093 | -4.86(-2.95%) |
Sep 30, 2016 | 167.15 | 168.18 | 164.67 | 164.76 | 1,743,756 | -1.37(-0.82%) |
Sep 29, 2016 | 165.93 | 167.73 | 164.43 | 166.13 | 1,586,251 | -0.62(-0.37%) |
Sep 28, 2016 | 165.15 | 166.96 | 164.49 | 166.75 | 1,359,923 | +2.13(+1.30%) |
Sep 27, 2016 | 166.14 | 166.31 | 164.43 | 164.62 | 869,248 | -0.75(-0.45%) |
Sep 26, 2016 | 163.82 | 165.98 | 163.61 | 165.36 | 812,693 | +1.35(+0.82%) |
Sep 23, 2016 | 162.34 | 164.69 | 161.05 | 164.01 | 844,745 | +0.24(+0.14%) |
Sep 22, 2016 | 160.90 | 164.41 | 160.90 | 163.78 | 1,200,610 | +3.15(+1.96%) |
Sep 21, 2016 | 159.94 | 161.04 | 157.05 | 160.62 | 1,076,520 | +0.51(+0.32%) |
Sep 20, 2016 | 159.48 | 161.04 | 158.70 | 160.11 | 1,152,063 | +0.57(+0.36%) |
Sep 19, 2016 | 158.70 | 159.97 | 158.45 | 159.54 | 1,403,796 | +0.82(+0.52%) |
Sep 16, 2016 | 158.13 | 159.58 | 157.96 | 158.72 | 1,715,272 | +0.12(+0.07%) |
Sep 15, 2016 | 158.54 | 159.12 | 157.64 | 158.61 | 1,239,795 | -0.22(-0.14%) |
Sep 14, 2016 | 158.70 | 159.77 | 158.39 | 158.83 | 1,100,516 | +0.26(+0.16%) |
Sep 13, 2016 | 160.45 | 161.55 | 158.55 | 158.57 | 1,603,252 | -3.14(-1.94%) |
Sep 12, 2016 | 160.06 | 162.69 | 159.32 | 161.71 | 1,707,610 | +1.64(+1.02%) |
Sep 09, 2016 | 162.39 | 163.41 | 159.93 | 160.07 | 1,389,616 | -3.24(-1.98%) |
Sep 08, 2016 | 164.84 | 165.03 | 162.96 | 163.31 | 1,913,388 | -2.15(-1.30%) |
Sep 07, 2016 | 164.26 | 165.89 | 163.64 | 165.45 | 994,631 | +1.14(+0.70%) |
Sep 06, 2016 | 165.99 | 165.99 | 162.21 | 164.31 | 1,650,481 | -1.77(-1.07%) |
Sep 02, 2016 | 165.58 | 166.08 | 166.08 | 166.08 | 908,489 | +0.50(+0.30%) |