Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 150.75 | 151.10 | 147.37 | 148.06 | 1,544,720 | -3.18(-2.10%) |
Nov 29, 2016 | 149.51 | 151.94 | 149.51 | 151.24 | 1,517,306 | +2.12(+1.42%) |
Nov 28, 2016 | 149.10 | 150.17 | 148.89 | 149.12 | 733,493 | -0.33(-0.22%) |
Nov 25, 2016 | 148.54 | 150.08 | 147.57 | 149.45 | 559,204 | +1.94(+1.31%) |
Nov 23, 2016 | 147.51 | 147.51 | 147.51 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.27 | 149.86 | 144.18 | 146.81 | 2,615,953 | -3.85(-2.56%) |
Nov 21, 2016 | 150.32 | 151.42 | 150.02 | 150.66 | 1,024,224 | +0.18(+0.12%) |
Nov 18, 2016 | 151.91 | 152.43 | 149.90 | 150.47 | 1,350,421 | -1.37(-0.90%) |
Nov 17, 2016 | 148.54 | 151.87 | 147.88 | 151.84 | 1,886,905 | +3.64(+2.46%) |
Nov 16, 2016 | 145.83 | 148.31 | 145.29 | 148.20 | 1,437,778 | +2.17(+1.49%) |
Nov 15, 2016 | 142.58 | 146.31 | 142.29 | 146.03 | 2,182,882 | +3.48(+2.44%) |
Nov 14, 2016 | 149.36 | 149.36 | 142.22 | 142.54 | 2,982,909 | -6.62(-4.44%) |
Nov 11, 2016 | 153.31 | 153.95 | 148.80 | 149.16 | 1,599,551 | -4.60(-2.99%) |
Nov 10, 2016 | 154.22 | 156.08 | 152.94 | 153.76 | 1,890,014 | +0.70(+0.46%) |
Nov 09, 2016 | 155.82 | 156.71 | 150.63 | 153.06 | 1,930,801 | -3.41(-2.18%) |
Nov 08, 2016 | 155.32 | 157.45 | 154.38 | 156.47 | 1,001,241 | +0.72(+0.46%) |
Nov 07, 2016 | 154.90 | 156.31 | 154.52 | 155.75 | 1,602,163 | +2.54(+1.66%) |
Nov 04, 2016 | 151.67 | 154.47 | 151.31 | 153.21 | 1,488,927 | +1.59(+1.05%) |
Nov 03, 2016 | 147.95 | 153.21 | 147.50 | 151.63 | 2,408,266 | +5.52(+3.78%) |
Nov 02, 2016 | 145.93 | 148.15 | 145.11 | 146.10 | 2,338,228 | +0.44(+0.30%) |
Nov 01, 2016 | 146.78 | 147.29 | 144.90 | 145.67 | 1,676,701 | -1.35(-0.92%) |
Oct 31, 2016 | 146.45 | 147.29 | 145.85 | 147.01 | 2,014,919 | +0.10(+0.07%) |
Oct 28, 2016 | 146.58 | 148.56 | 146.00 | 146.91 | 1,166,955 | +0.47(+0.32%) |
Oct 27, 2016 | 147.37 | 147.80 | 146.29 | 146.44 | 1,382,070 | -0.26(-0.18%) |
Oct 26, 2016 | 148.61 | 148.66 | 146.06 | 146.70 | 1,653,855 | -3.00(-2.01%) |
Oct 25, 2016 | 151.03 | 151.20 | 149.45 | 149.70 | 1,171,994 | -1.03(-0.69%) |
Oct 24, 2016 | 151.80 | 152.22 | 150.68 | 150.74 | 1,160,623 | -0.14(-0.09%) |
Oct 21, 2016 | 150.77 | 151.13 | 149.83 | 150.88 | 717,459 | -0.62(-0.41%) |
Oct 20, 2016 | 150.82 | 152.14 | 150.32 | 151.50 | 800,501 | +0.71(+0.47%) |
Oct 19, 2016 | 151.56 | 151.99 | 150.68 | 150.79 | 773,072 | -0.50(-0.33%) |
Oct 18, 2016 | 151.24 | 151.70 | 150.44 | 151.29 | 741,369 | +1.09(+0.73%) |
Oct 17, 2016 | 150.75 | 150.95 | 149.74 | 150.19 | 918,264 | -0.34(-0.23%) |
Oct 14, 2016 | 152.26 | 152.39 | 150.51 | 150.53 | 989,694 | -0.81(-0.54%) |
Oct 13, 2016 | 151.24 | 151.72 | 149.77 | 151.35 | 1,582,859 | -0.53(-0.35%) |
Oct 12, 2016 | 153.35 | 153.35 | 151.72 | 151.88 | 1,111,537 | -0.44(-0.29%) |
Oct 11, 2016 | 156.46 | 156.46 | 151.71 | 152.32 | 1,126,067 | -4.57(-2.91%) |
Oct 10, 2016 | 156.16 | 157.63 | 156.08 | 156.89 | 493,370 | +1.57(+1.01%) |
Oct 07, 2016 | 155.31 | 155.68 | 154.27 | 155.32 | 704,775 | +0.25(+0.16%) |
Oct 06, 2016 | 154.57 | 155.23 | 153.67 | 155.07 | 685,669 | +0.40(+0.26%) |
Oct 05, 2016 | 154.17 | 155.14 | 153.92 | 154.67 | 800,964 | +0.50(+0.32%) |
Oct 04, 2016 | 155.85 | 156.73 | 153.26 | 154.17 | 854,086 | -2.04(-1.31%) |
Oct 03, 2016 | 156.44 | 157.01 | 155.42 | 156.21 | 822,867 | -1.16(-0.73%) |
Sep 30, 2016 | 154.99 | 158.10 | 154.99 | 157.36 | 1,316,948 | +2.88(+1.86%) |
Sep 29, 2016 | 156.79 | 157.03 | 153.89 | 154.48 | 684,967 | -2.39(-1.52%) |
Sep 28, 2016 | 158.10 | 158.10 | 156.06 | 156.87 | 676,811 | +0.18(+0.11%) |
Sep 27, 2016 | 155.26 | 156.72 | 154.67 | 156.70 | 771,454 | +1.72(+1.11%) |
Sep 26, 2016 | 156.03 | 156.37 | 154.33 | 154.98 | 788,927 | -2.18(-1.39%) |
Sep 23, 2016 | 156.90 | 157.95 | 155.39 | 157.16 | 1,342,994 | -1.79(-1.13%) |
Sep 22, 2016 | 157.60 | 159.14 | 156.85 | 158.96 | 779,162 | +1.90(+1.21%) |
Sep 21, 2016 | 154.54 | 157.27 | 154.54 | 157.06 | 877,049 | +3.05(+1.98%) |
Sep 20, 2016 | 154.97 | 155.04 | 153.91 | 154.00 | 569,210 | +0.20(+0.13%) |
Sep 19, 2016 | 153.93 | 154.94 | 153.42 | 153.80 | 604,311 | +0.40(+0.26%) |
Sep 16, 2016 | 154.15 | 154.41 | 152.43 | 153.40 | 1,139,921 | -0.72(-0.47%) |
Sep 15, 2016 | 151.25 | 154.63 | 150.95 | 154.12 | 939,830 | +2.82(+1.86%) |
Sep 14, 2016 | 150.33 | 151.41 | 150.10 | 151.30 | 876,261 | +1.49(+0.99%) |
Sep 13, 2016 | 150.92 | 151.28 | 149.39 | 149.81 | 914,793 | -1.92(-1.26%) |
Sep 12, 2016 | 149.22 | 151.87 | 149.07 | 151.72 | 1,021,853 | +2.00(+1.34%) |
Sep 09, 2016 | 153.88 | 154.00 | 149.71 | 149.72 | 1,104,419 | -4.95(-3.20%) |
Sep 08, 2016 | 154.99 | 155.71 | 154.22 | 154.67 | 849,188 | -0.97(-0.62%) |
Sep 07, 2016 | 154.76 | 155.64 | 154.10 | 155.64 | 832,121 | +0.47(+0.30%) |
Sep 06, 2016 | 154.76 | 155.24 | 154.11 | 155.17 | 674,994 | +0.49(+0.32%) |
Sep 02, 2016 | 154.84 | 154.68 | 154.68 | 154.68 | 546,595 | +0.26(+0.17%) |