Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.74 | 136.03 | 132.57 | 134.83 | 3,470,154 | +2.40(+1.81%) |
Nov 29, 2016 | 133.79 | 134.49 | 132.34 | 132.43 | 1,929,175 | -1.48(-1.11%) |
Nov 28, 2016 | 133.23 | 134.79 | 132.99 | 133.91 | 1,654,770 | +0.04(+0.03%) |
Nov 25, 2016 | 132.28 | 133.95 | 131.47 | 133.87 | 904,569 | +1.69(+1.27%) |
Nov 23, 2016 | 132.19 | 132.19 | 132.19 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.52 | 133.46 | 131.15 | 132.24 | 2,444,110 | -0.02(-0.01%) |
Nov 21, 2016 | 131.52 | 133.06 | 131.12 | 132.26 | 2,170,293 | +1.22(+0.93%) |
Nov 18, 2016 | 132.59 | 132.95 | 130.81 | 131.04 | 2,715,706 | -1.34(-1.01%) |
Nov 17, 2016 | 132.31 | 133.24 | 131.88 | 132.38 | 2,627,583 | +0.00(+0.00%) |
Nov 16, 2016 | 133.31 | 134.14 | 132.29 | 132.38 | 1,963,355 | -1.30(-0.97%) |
Nov 15, 2016 | 134.37 | 135.15 | 133.02 | 133.68 | 2,671,667 | -0.77(-0.57%) |
Nov 14, 2016 | 130.48 | 136.06 | 130.08 | 134.45 | 3,022,538 | +0.62(+0.46%) |
Nov 11, 2016 | 137.31 | 138.44 | 132.26 | 133.83 | 3,154,502 | -4.17(-3.02%) |
Nov 10, 2016 | 134.53 | 138.88 | 134.48 | 138.01 | 4,298,888 | +5.44(+4.10%) |
Nov 09, 2016 | 132.22 | 142.01 | 126.50 | 132.57 | 6,042,216 | +10.45(+8.56%) |
Nov 08, 2016 | 123.17 | 124.75 | 121.81 | 122.12 | 3,853,222 | -3.74(-2.97%) |
Nov 07, 2016 | 124.20 | 126.56 | 123.50 | 125.86 | 2,615,969 | +3.51(+2.87%) |
Nov 04, 2016 | 121.70 | 125.25 | 120.96 | 122.35 | 3,746,057 | +1.09(+0.90%) |
Nov 03, 2016 | 128.20 | 129.89 | 121.01 | 121.26 | 5,399,917 | -5.84(-4.59%) |
Nov 02, 2016 | 121.20 | 128.05 | 121.20 | 127.10 | 4,972,080 | +6.14(+5.07%) |
Nov 01, 2016 | 118.99 | 121.78 | 118.18 | 120.96 | 4,950,517 | +1.97(+1.65%) |
Oct 31, 2016 | 116.02 | 120.31 | 115.79 | 118.99 | 9,113,462 | +2.86(+2.47%) |
Oct 28, 2016 | 121.45 | 122.43 | 107.17 | 116.13 | 30,093,040 | -34.05(-22.67%) |
Oct 27, 2016 | 148.77 | 151.26 | 147.41 | 150.18 | 2,060,669 | +1.81(+1.22%) |
Oct 26, 2016 | 147.81 | 148.70 | 145.90 | 148.37 | 1,964,019 | +0.06(+0.04%) |
Oct 25, 2016 | 149.83 | 149.94 | 148.07 | 148.31 | 1,657,161 | -1.66(-1.10%) |
Oct 24, 2016 | 151.56 | 152.29 | 149.94 | 149.97 | 1,482,161 | -0.71(-0.47%) |
Oct 21, 2016 | 150.78 | 151.70 | 150.24 | 150.68 | 1,707,786 | -0.86(-0.57%) |
Oct 20, 2016 | 150.66 | 152.11 | 150.46 | 151.54 | 1,124,147 | +0.78(+0.52%) |
Oct 19, 2016 | 151.68 | 152.30 | 150.71 | 150.76 | 1,251,532 | -0.92(-0.60%) |
Oct 18, 2016 | 151.93 | 152.63 | 151.41 | 151.68 | 794,787 | +1.36(+0.90%) |
Oct 17, 2016 | 150.84 | 150.95 | 149.53 | 150.32 | 1,354,423 | -0.33(-0.22%) |
Oct 14, 2016 | 152.23 | 152.73 | 150.60 | 150.65 | 1,046,612 | -1.00(-0.66%) |
Oct 13, 2016 | 151.24 | 152.43 | 150.54 | 151.65 | 1,656,112 | -0.44(-0.29%) |
Oct 12, 2016 | 153.75 | 154.80 | 151.93 | 152.09 | 1,705,976 | -1.02(-0.67%) |
Oct 11, 2016 | 154.39 | 155.08 | 153.00 | 153.11 | 2,028,779 | -1.59(-1.03%) |
Oct 10, 2016 | 155.49 | 156.01 | 154.19 | 154.70 | 1,372,466 | -0.46(-0.30%) |
Oct 07, 2016 | 154.76 | 156.17 | 153.70 | 155.16 | 1,343,263 | +1.00(+0.65%) |
Oct 06, 2016 | 154.24 | 154.36 | 152.78 | 154.16 | 1,792,439 | -0.86(-0.56%) |
Oct 05, 2016 | 155.36 | 155.65 | 154.05 | 155.02 | 1,662,034 | +0.01(+0.01%) |
Oct 04, 2016 | 155.28 | 156.06 | 154.58 | 155.01 | 1,291,082 | +0.26(+0.17%) |
Oct 03, 2016 | 155.53 | 155.57 | 154.25 | 154.75 | 1,244,369 | -1.28(-0.82%) |
Sep 30, 2016 | 154.36 | 156.46 | 153.05 | 156.03 | 2,225,834 | +2.18(+1.42%) |
Sep 29, 2016 | 155.30 | 155.52 | 153.65 | 153.85 | 1,536,632 | -2.06(-1.32%) |
Sep 28, 2016 | 155.54 | 156.58 | 154.98 | 155.91 | 1,052,784 | +0.24(+0.16%) |
Sep 27, 2016 | 154.56 | 156.27 | 154.56 | 155.66 | 1,274,347 | +1.10(+0.71%) |
Sep 26, 2016 | 155.34 | 156.09 | 154.42 | 154.56 | 1,583,163 | -1.78(-1.14%) |
Sep 23, 2016 | 157.15 | 158.13 | 155.45 | 156.34 | 1,352,333 | -0.97(-0.62%) |
Sep 22, 2016 | 156.36 | 158.03 | 156.32 | 157.31 | 2,083,845 | +1.61(+1.03%) |
Sep 21, 2016 | 154.76 | 156.06 | 153.74 | 155.70 | 1,993,714 | +1.50(+0.97%) |
Sep 20, 2016 | 154.51 | 155.51 | 153.79 | 154.20 | 2,309,596 | -0.19(-0.12%) |
Sep 19, 2016 | 155.30 | 155.97 | 153.90 | 154.39 | 2,572,139 | -1.09(-0.70%) |
Sep 16, 2016 | 157.42 | 157.81 | 153.47 | 155.48 | 6,410,210 | -2.63(-1.66%) |
Sep 15, 2016 | 157.05 | 158.91 | 153.43 | 158.10 | 5,468,248 | +1.19(+0.76%) |
Sep 14, 2016 | 164.30 | 165.02 | 156.59 | 156.92 | 6,225,665 | -7.62(-4.63%) |
Sep 13, 2016 | 167.01 | 167.91 | 163.53 | 164.53 | 2,684,024 | -4.33(-2.57%) |
Sep 12, 2016 | 163.95 | 169.86 | 163.85 | 168.87 | 2,031,825 | +4.10(+2.49%) |
Sep 09, 2016 | 169.76 | 170.13 | 164.70 | 164.77 | 2,238,839 | -6.50(-3.80%) |
Sep 08, 2016 | 172.66 | 173.30 | 171.12 | 171.27 | 1,446,625 | -1.80(-1.04%) |
Sep 07, 2016 | 172.17 | 174.30 | 172.17 | 173.07 | 1,038,171 | +0.25(+0.15%) |
Sep 06, 2016 | 171.70 | 173.12 | 170.68 | 172.81 | 1,530,103 | +1.60(+0.93%) |
Sep 02, 2016 | 172.21 | 171.22 | 171.22 | 171.22 | 714,437 | -0.27(-0.16%) |