Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 138.03 | 141.45 | 134.94 | 135.33 | 332,279 | -2.39(-1.74%) |
Nov 29, 2016 | 137.07 | 138.39 | 136.44 | 137.73 | 480,965 | +0.56(+0.40%) |
Nov 28, 2016 | 139.41 | 139.41 | 137.04 | 137.17 | 247,938 | -2.55(-1.82%) |
Nov 25, 2016 | 139.13 | 140.26 | 139.13 | 139.72 | 146,497 | +0.46(+0.33%) |
Nov 23, 2016 | 139.25 | 139.25 | 139.25 | 0 | -0.81(-0.58%) | |
Nov 22, 2016 | 139.37 | 140.31 | 138.85 | 140.06 | 260,006 | +0.67(+0.48%) |
Nov 21, 2016 | 139.11 | 139.76 | 137.59 | 139.39 | 277,000 | +0.85(+0.61%) |
Nov 18, 2016 | 139.99 | 140.98 | 138.49 | 138.54 | 255,066 | -1.60(-1.14%) |
Nov 17, 2016 | 137.70 | 140.57 | 136.98 | 140.15 | 397,406 | +2.93(+2.14%) |
Nov 16, 2016 | 137.49 | 138.15 | 136.76 | 137.22 | 249,379 | -0.36(-0.26%) |
Nov 15, 2016 | 135.41 | 138.02 | 135.41 | 137.58 | 472,778 | +1.90(+1.40%) |
Nov 14, 2016 | 134.07 | 135.68 | 132.28 | 135.68 | 527,807 | +1.99(+1.49%) |
Nov 11, 2016 | 131.76 | 134.00 | 131.22 | 133.68 | 474,677 | +1.91(+1.45%) |
Nov 10, 2016 | 133.94 | 134.66 | 129.95 | 131.77 | 1,125,034 | -1.56(-1.17%) |
Nov 09, 2016 | 132.30 | 134.99 | 130.76 | 133.33 | 723,358 | -0.72(-0.54%) |
Nov 08, 2016 | 131.75 | 134.31 | 131.75 | 134.05 | 478,939 | +1.97(+1.50%) |
Nov 07, 2016 | 133.79 | 133.79 | 131.12 | 132.07 | 328,856 | +0.43(+0.33%) |
Nov 04, 2016 | 130.05 | 133.89 | 129.35 | 131.65 | 482,047 | +1.87(+1.44%) |
Nov 03, 2016 | 128.99 | 130.06 | 128.32 | 129.78 | 400,549 | +0.95(+0.74%) |
Nov 02, 2016 | 131.11 | 132.35 | 128.81 | 128.83 | 469,657 | -2.54(-1.93%) |
Nov 01, 2016 | 132.61 | 133.28 | 131.31 | 131.37 | 418,243 | -1.43(-1.08%) |
Oct 31, 2016 | 133.69 | 133.73 | 132.22 | 132.80 | 361,794 | -0.48(-0.36%) |
Oct 28, 2016 | 132.09 | 134.60 | 132.03 | 133.28 | 386,787 | +1.28(+0.97%) |
Oct 27, 2016 | 132.85 | 132.96 | 130.97 | 132.00 | 358,968 | -0.56(-0.42%) |
Oct 26, 2016 | 132.27 | 133.92 | 132.00 | 132.56 | 565,244 | +0.26(+0.19%) |
Oct 25, 2016 | 135.71 | 135.71 | 132.21 | 132.30 | 562,541 | -4.00(-2.93%) |
Oct 24, 2016 | 138.15 | 138.15 | 136.26 | 136.30 | 234,626 | -0.29(-0.21%) |
Oct 21, 2016 | 134.50 | 136.73 | 133.53 | 136.59 | 401,638 | +1.04(+0.77%) |
Oct 20, 2016 | 136.09 | 136.47 | 134.59 | 135.55 | 620,157 | -0.54(-0.39%) |
Oct 19, 2016 | 138.07 | 138.36 | 135.98 | 136.09 | 1,101,389 | -2.01(-1.46%) |
Oct 18, 2016 | 139.16 | 141.19 | 137.60 | 138.10 | 804,463 | -3.20(-2.26%) |
Oct 17, 2016 | 144.11 | 144.11 | 137.45 | 141.29 | 1,485,395 | -2.19(-1.52%) |
Oct 14, 2016 | 145.80 | 147.73 | 143.22 | 143.48 | 636,146 | -1.32(-0.91%) |
Oct 13, 2016 | 144.24 | 145.44 | 143.61 | 144.80 | 289,799 | -0.05(-0.04%) |
Oct 12, 2016 | 145.21 | 146.33 | 144.51 | 144.85 | 595,343 | -0.52(-0.36%) |
Oct 11, 2016 | 148.50 | 148.50 | 144.22 | 145.37 | 429,524 | -2.99(-2.01%) |
Oct 10, 2016 | 146.97 | 148.89 | 147.68 | 148.36 | 352,814 | +1.39(+0.95%) |
Oct 07, 2016 | 147.72 | 147.97 | 145.66 | 146.97 | 385,793 | -0.86(-0.58%) |
Oct 06, 2016 | 144.69 | 148.34 | 144.03 | 147.82 | 444,686 | +2.86(+1.97%) |
Oct 05, 2016 | 145.32 | 146.51 | 144.75 | 144.96 | 294,044 | +0.07(+0.05%) |
Oct 04, 2016 | 144.11 | 145.13 | 143.57 | 144.89 | 355,269 | +0.93(+0.65%) |
Oct 03, 2016 | 143.17 | 144.26 | 141.98 | 143.96 | 505,410 | +1.02(+0.71%) |
Sep 30, 2016 | 142.82 | 143.66 | 141.79 | 142.94 | 381,179 | +0.87(+0.61%) |
Sep 29, 2016 | 143.42 | 143.65 | 141.34 | 142.08 | 362,834 | -1.33(-0.93%) |
Sep 28, 2016 | 143.55 | 143.71 | 142.14 | 143.41 | 205,707 | +0.25(+0.17%) |
Sep 27, 2016 | 142.58 | 143.63 | 142.17 | 143.16 | 307,106 | +0.66(+0.46%) |
Sep 26, 2016 | 141.98 | 143.04 | 141.57 | 142.50 | 407,039 | -0.20(-0.14%) |
Sep 23, 2016 | 143.61 | 144.00 | 142.43 | 142.70 | 532,195 | -1.47(-1.02%) |
Sep 22, 2016 | 144.34 | 145.03 | 143.20 | 144.17 | 383,804 | +1.05(+0.74%) |
Sep 21, 2016 | 142.53 | 143.53 | 141.63 | 143.12 | 434,816 | +1.44(+1.02%) |
Sep 20, 2016 | 143.12 | 143.12 | 140.55 | 141.67 | 346,446 | -0.37(-0.26%) |
Sep 19, 2016 | 141.79 | 142.99 | 141.13 | 142.04 | 537,692 | +1.02(+0.72%) |
Sep 16, 2016 | 141.83 | 142.28 | 140.59 | 141.03 | 597,436 | -0.99(-0.70%) |
Sep 15, 2016 | 141.40 | 142.36 | 140.12 | 142.02 | 207,388 | +0.89(+0.63%) |
Sep 14, 2016 | 141.49 | 141.91 | 140.39 | 141.13 | 268,440 | +0.19(+0.14%) |
Sep 13, 2016 | 140.94 | 141.63 | 140.29 | 140.94 | 393,782 | -1.18(-0.83%) |
Sep 12, 2016 | 140.59 | 142.58 | 140.43 | 142.12 | 432,861 | +0.76(+0.54%) |
Sep 09, 2016 | 145.83 | 145.97 | 140.43 | 141.35 | 738,913 | -5.82(-3.95%) |
Sep 08, 2016 | 146.90 | 147.97 | 146.64 | 147.17 | 304,742 | +0.20(+0.14%) |
Sep 07, 2016 | 146.96 | 147.58 | 146.01 | 146.97 | 407,921 | -0.31(-0.21%) |
Sep 06, 2016 | 148.46 | 148.46 | 146.39 | 147.28 | 223,336 | -0.83(-0.56%) |
Sep 02, 2016 | 148.62 | 148.12 | 148.12 | 148.12 | 209,847 | +0.34(+0.23%) |