Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 133.15 | 140.73 | 133.11 | 140.11 | 3,482,426 | +15.37(+12.32%) |
Nov 29, 2016 | 124.44 | 126.27 | 122.36 | 124.74 | 1,934,675 | -2.13(-1.68%) |
Nov 28, 2016 | 133.06 | 133.14 | 126.57 | 126.86 | 1,587,936 | -4.66(-3.55%) |
Nov 25, 2016 | 134.40 | 135.38 | 130.99 | 131.53 | 704,031 | -4.05(-2.98%) |
Nov 23, 2016 | 135.57 | 135.57 | 135.57 | 0 | -0.15(-0.11%) | |
Nov 22, 2016 | 134.85 | 136.04 | 133.28 | 135.72 | 1,898,109 | +1.55(+1.15%) |
Nov 21, 2016 | 130.74 | 135.12 | 130.06 | 134.17 | 1,734,551 | +6.77(+5.31%) |
Nov 18, 2016 | 128.45 | 129.28 | 126.77 | 127.40 | 1,587,597 | -0.38(-0.30%) |
Nov 17, 2016 | 130.73 | 133.22 | 127.23 | 127.78 | 1,232,757 | -1.04(-0.81%) |
Nov 16, 2016 | 130.40 | 132.33 | 128.11 | 128.82 | 1,003,784 | -2.05(-1.56%) |
Nov 15, 2016 | 127.82 | 131.39 | 127.54 | 130.87 | 1,809,215 | +5.07(+4.03%) |
Nov 14, 2016 | 123.91 | 126.00 | 122.61 | 125.79 | 1,590,218 | +1.49(+1.20%) |
Nov 11, 2016 | 127.58 | 128.70 | 122.67 | 124.31 | 1,949,242 | -4.27(-3.32%) |
Nov 10, 2016 | 128.69 | 130.54 | 126.77 | 128.58 | 1,437,523 | -1.40(-1.08%) |
Nov 09, 2016 | 130.62 | 132.10 | 127.38 | 129.98 | 3,632,447 | -1.35(-1.03%) |
Nov 08, 2016 | 127.29 | 132.70 | 126.51 | 131.33 | 2,390,555 | +2.90(+2.26%) |
Nov 07, 2016 | 126.69 | 128.51 | 125.16 | 128.43 | 2,047,039 | +4.33(+3.49%) |
Nov 04, 2016 | 126.13 | 127.31 | 121.80 | 124.10 | 2,231,550 | -2.31(-1.83%) |
Nov 03, 2016 | 126.44 | 127.30 | 122.55 | 126.41 | 2,086,401 | +0.64(+0.51%) |
Nov 02, 2016 | 123.68 | 126.29 | 121.36 | 125.77 | 1,756,092 | -0.21(-0.16%) |
Nov 01, 2016 | 125.46 | 126.80 | 123.68 | 125.98 | 1,215,511 | +1.63(+1.31%) |
Oct 31, 2016 | 126.08 | 127.01 | 123.53 | 124.35 | 1,517,642 | -2.14(-1.70%) |
Oct 28, 2016 | 130.78 | 132.56 | 126.32 | 126.50 | 1,871,444 | -4.43(-3.38%) |
Oct 27, 2016 | 132.19 | 132.59 | 130.52 | 130.93 | 1,001,269 | -0.38(-0.29%) |
Oct 26, 2016 | 129.01 | 131.41 | 127.54 | 131.31 | 1,287,049 | +0.95(+0.73%) |
Oct 25, 2016 | 132.75 | 135.16 | 130.27 | 130.36 | 1,546,648 | -2.62(-1.97%) |
Oct 24, 2016 | 135.12 | 135.70 | 130.92 | 132.98 | 1,512,435 | -2.20(-1.63%) |
Oct 21, 2016 | 135.13 | 136.07 | 134.35 | 135.19 | 903,057 | -1.46(-1.07%) |
Oct 20, 2016 | 135.04 | 137.53 | 134.30 | 136.65 | 1,196,830 | +0.02(+0.01%) |
Oct 19, 2016 | 135.38 | 138.53 | 135.38 | 136.63 | 1,218,220 | +2.86(+2.14%) |
Oct 18, 2016 | 136.06 | 137.59 | 132.65 | 133.77 | 707,782 | -0.37(-0.28%) |
Oct 17, 2016 | 133.25 | 135.08 | 132.77 | 134.14 | 669,843 | +0.22(+0.17%) |
Oct 14, 2016 | 136.81 | 137.43 | 133.62 | 133.91 | 1,075,125 | -1.56(-1.15%) |
Oct 13, 2016 | 134.81 | 136.42 | 132.97 | 135.47 | 1,251,872 | -0.39(-0.29%) |
Oct 12, 2016 | 135.93 | 136.91 | 134.69 | 135.87 | 995,223 | -1.36(-0.99%) |
Oct 11, 2016 | 138.57 | 138.68 | 135.92 | 137.23 | 1,267,598 | -1.74(-1.25%) |
Oct 10, 2016 | 138.75 | 140.68 | 138.62 | 138.97 | 1,760,390 | +2.24(+1.64%) |
Oct 07, 2016 | 138.30 | 138.48 | 136.36 | 136.73 | 1,006,236 | -1.26(-0.92%) |
Oct 06, 2016 | 138.13 | 138.72 | 136.73 | 137.99 | 843,086 | +0.06(+0.04%) |
Oct 05, 2016 | 136.57 | 139.21 | 135.11 | 137.93 | 1,199,075 | +3.53(+2.62%) |
Oct 04, 2016 | 135.53 | 135.73 | 133.44 | 134.41 | 1,204,094 | -0.45(-0.33%) |
Oct 03, 2016 | 134.84 | 135.60 | 132.02 | 134.86 | 1,464,367 | +0.30(+0.23%) |
Sep 30, 2016 | 131.66 | 135.02 | 130.85 | 134.55 | 1,805,409 | +3.61(+2.76%) |
Sep 29, 2016 | 127.08 | 131.99 | 126.91 | 130.94 | 2,343,824 | +3.55(+2.78%) |
Sep 28, 2016 | 121.56 | 127.49 | 119.57 | 127.39 | 2,018,374 | +7.01(+5.82%) |
Sep 27, 2016 | 121.70 | 122.26 | 119.08 | 120.39 | 1,536,105 | -3.55(-2.86%) |
Sep 26, 2016 | 123.11 | 126.62 | 123.00 | 123.93 | 1,514,703 | +1.45(+1.18%) |
Sep 23, 2016 | 123.93 | 126.06 | 121.73 | 122.48 | 1,251,580 | -2.59(-2.07%) |
Sep 22, 2016 | 127.57 | 128.34 | 124.84 | 125.07 | 937,963 | -0.63(-0.50%) |
Sep 21, 2016 | 122.06 | 125.81 | 121.92 | 125.70 | 1,452,531 | +5.43(+4.51%) |
Sep 20, 2016 | 121.08 | 122.59 | 120.00 | 120.27 | 1,627,193 | -1.22(-1.01%) |
Sep 19, 2016 | 124.00 | 124.93 | 121.44 | 121.49 | 1,524,571 | -1.34(-1.09%) |
Sep 16, 2016 | 120.53 | 123.10 | 120.01 | 122.83 | 1,866,625 | +0.04(+0.03%) |
Sep 15, 2016 | 121.62 | 123.88 | 120.92 | 122.80 | 872,167 | +1.86(+1.54%) |
Sep 14, 2016 | 121.84 | 123.23 | 119.66 | 120.94 | 1,502,638 | -1.05(-0.86%) |
Sep 13, 2016 | 125.50 | 125.69 | 121.15 | 121.98 | 1,773,913 | -6.13(-4.79%) |
Sep 12, 2016 | 127.38 | 129.54 | 126.14 | 128.12 | 1,216,948 | +0.30(+0.24%) |
Sep 09, 2016 | 129.52 | 130.75 | 127.74 | 127.81 | 1,305,457 | -3.63(-2.76%) |
Sep 08, 2016 | 132.16 | 133.35 | 130.71 | 131.44 | 1,554,237 | +0.55(+0.42%) |
Sep 07, 2016 | 130.32 | 131.79 | 130.00 | 130.89 | 1,718,285 | +1.06(+0.81%) |
Sep 06, 2016 | 129.30 | 129.85 | 126.10 | 129.83 | 1,359,612 | +1.02(+0.79%) |
Sep 02, 2016 | 129.53 | 128.81 | 128.81 | 128.81 | 1,072,652 | +0.97(+0.76%) |