Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 143.34 | 149.76 | 142.34 | 148.11 | 8,371,323 | +13.47(+10.00%) |
Nov 29, 2016 | 131.60 | 136.41 | 129.13 | 134.65 | 3,031,651 | +0.50(+0.37%) |
Nov 28, 2016 | 142.27 | 142.29 | 133.67 | 134.15 | 2,779,520 | -6.85(-4.86%) |
Nov 25, 2016 | 142.65 | 143.75 | 140.69 | 141.00 | 751,590 | -2.82(-1.96%) |
Nov 23, 2016 | 143.82 | 143.82 | 143.82 | 0 | +1.87(+1.32%) | |
Nov 22, 2016 | 142.61 | 142.61 | 140.13 | 141.96 | 1,634,405 | -0.04(-0.03%) |
Nov 21, 2016 | 142.75 | 143.27 | 140.49 | 142.00 | 2,151,684 | +3.85(+2.78%) |
Nov 18, 2016 | 136.70 | 139.60 | 136.70 | 138.15 | 1,306,788 | +1.81(+1.32%) |
Nov 17, 2016 | 139.89 | 141.27 | 135.86 | 136.34 | 1,596,608 | -2.07(-1.50%) |
Nov 16, 2016 | 138.00 | 141.06 | 137.41 | 138.41 | 1,477,517 | -0.16(-0.11%) |
Nov 15, 2016 | 136.64 | 139.63 | 135.88 | 138.57 | 2,511,207 | +3.95(+2.94%) |
Nov 14, 2016 | 132.45 | 134.88 | 130.78 | 134.61 | 1,557,753 | +1.19(+0.89%) |
Nov 11, 2016 | 137.69 | 137.73 | 130.86 | 133.42 | 2,976,821 | -5.69(-4.09%) |
Nov 10, 2016 | 136.44 | 140.78 | 135.52 | 139.11 | 1,941,413 | +1.33(+0.97%) |
Nov 09, 2016 | 135.61 | 139.20 | 133.96 | 137.78 | 2,623,935 | +2.07(+1.53%) |
Nov 08, 2016 | 133.61 | 136.42 | 132.39 | 135.71 | 2,206,884 | +1.24(+0.92%) |
Nov 07, 2016 | 135.15 | 135.46 | 133.19 | 134.47 | 2,285,646 | +1.81(+1.36%) |
Nov 04, 2016 | 134.26 | 134.86 | 131.14 | 132.66 | 2,436,002 | -1.60(-1.19%) |
Nov 03, 2016 | 133.40 | 134.77 | 129.91 | 134.26 | 3,161,438 | +1.47(+1.11%) |
Nov 02, 2016 | 134.30 | 135.52 | 130.49 | 132.78 | 6,049,918 | -7.52(-5.36%) |
Nov 01, 2016 | 139.50 | 141.15 | 137.38 | 140.31 | 2,378,034 | +1.51(+1.09%) |
Oct 31, 2016 | 140.20 | 141.45 | 138.34 | 138.79 | 1,690,580 | -2.02(-1.44%) |
Oct 28, 2016 | 141.62 | 144.64 | 139.70 | 140.82 | 1,718,068 | -0.81(-0.57%) |
Oct 27, 2016 | 142.38 | 142.73 | 141.38 | 141.62 | 1,199,939 | -0.28(-0.20%) |
Oct 26, 2016 | 140.33 | 143.30 | 139.24 | 141.90 | 1,685,266 | +0.00(+0.00%) |
Oct 25, 2016 | 143.62 | 144.71 | 141.84 | 141.90 | 1,217,776 | -1.78(-1.24%) |
Oct 24, 2016 | 144.96 | 145.75 | 140.75 | 143.69 | 1,703,791 | -1.29(-0.89%) |
Oct 21, 2016 | 145.41 | 146.63 | 144.15 | 144.98 | 1,398,818 | -1.84(-1.26%) |
Oct 20, 2016 | 145.00 | 147.51 | 144.42 | 146.82 | 1,426,547 | +0.27(+0.19%) |
Oct 19, 2016 | 144.33 | 148.30 | 144.20 | 146.55 | 2,246,726 | +3.88(+2.72%) |
Oct 18, 2016 | 144.72 | 144.72 | 141.88 | 142.68 | 1,466,971 | -0.19(-0.14%) |
Oct 17, 2016 | 144.42 | 145.03 | 141.12 | 142.87 | 1,514,200 | -1.30(-0.90%) |
Oct 14, 2016 | 147.02 | 147.14 | 144.09 | 144.17 | 1,591,539 | -1.71(-1.17%) |
Oct 13, 2016 | 146.77 | 147.34 | 144.64 | 145.88 | 1,408,246 | -2.13(-1.44%) |
Oct 12, 2016 | 148.24 | 149.03 | 147.36 | 148.01 | 1,608,277 | -1.20(-0.81%) |
Oct 11, 2016 | 149.24 | 149.93 | 147.82 | 149.21 | 1,911,227 | -0.60(-0.40%) |
Oct 10, 2016 | 145.77 | 149.88 | 145.60 | 149.82 | 2,818,437 | +5.31(+3.67%) |
Oct 07, 2016 | 144.89 | 145.99 | 143.95 | 144.51 | 1,626,593 | +0.15(+0.10%) |
Oct 06, 2016 | 144.12 | 144.72 | 142.28 | 144.36 | 1,611,489 | +0.67(+0.47%) |
Oct 05, 2016 | 143.65 | 144.71 | 143.16 | 143.69 | 2,354,408 | +2.19(+1.55%) |
Oct 04, 2016 | 144.19 | 144.39 | 140.65 | 141.49 | 2,023,949 | -2.24(-1.56%) |
Oct 03, 2016 | 143.43 | 144.53 | 141.82 | 143.73 | 1,866,292 | -0.20(-0.14%) |
Sep 30, 2016 | 144.36 | 145.75 | 143.27 | 143.93 | 2,444,166 | +0.22(+0.16%) |
Sep 29, 2016 | 140.79 | 145.55 | 140.79 | 143.71 | 4,113,755 | +1.50(+1.05%) |
Sep 28, 2016 | 135.32 | 142.71 | 133.89 | 142.21 | 3,147,490 | +8.26(+6.17%) |
Sep 27, 2016 | 133.31 | 135.06 | 132.01 | 133.95 | 1,567,608 | -1.36(-1.01%) |
Sep 26, 2016 | 136.47 | 137.39 | 135.12 | 135.31 | 1,436,488 | -0.74(-0.55%) |
Sep 23, 2016 | 138.26 | 138.94 | 134.36 | 136.06 | 1,762,605 | -2.73(-1.97%) |
Sep 22, 2016 | 142.66 | 143.40 | 138.75 | 138.78 | 1,481,977 | -2.60(-1.84%) |
Sep 21, 2016 | 138.03 | 141.65 | 137.28 | 141.39 | 2,024,849 | +5.16(+3.79%) |
Sep 20, 2016 | 136.72 | 137.92 | 135.44 | 136.23 | 2,053,551 | -0.58(-0.42%) |
Sep 19, 2016 | 138.26 | 139.31 | 136.75 | 136.81 | 1,778,352 | -0.48(-0.35%) |
Sep 16, 2016 | 136.26 | 137.55 | 134.94 | 137.29 | 3,287,895 | -1.05(-0.76%) |
Sep 15, 2016 | 137.10 | 140.34 | 136.66 | 138.34 | 2,047,686 | +1.68(+1.23%) |
Sep 14, 2016 | 136.24 | 138.81 | 135.26 | 136.66 | 2,280,633 | -0.43(-0.32%) |
Sep 13, 2016 | 140.03 | 140.41 | 135.49 | 137.09 | 2,287,464 | -4.91(-3.46%) |
Sep 12, 2016 | 139.11 | 143.15 | 137.37 | 142.01 | 2,661,614 | +2.02(+1.45%) |
Sep 09, 2016 | 144.06 | 145.46 | 139.99 | 139.99 | 3,443,521 | -5.36(-3.69%) |
Sep 08, 2016 | 147.02 | 148.00 | 144.50 | 145.34 | 2,891,106 | -0.62(-0.42%) |
Sep 07, 2016 | 143.27 | 146.19 | 142.83 | 145.96 | 2,625,889 | +3.73(+2.62%) |
Sep 06, 2016 | 142.38 | 143.32 | 140.65 | 142.23 | 1,783,389 | -0.16(-0.11%) |
Sep 02, 2016 | 141.07 | 142.40 | 142.40 | 142.40 | 1,609,702 | +2.70(+1.94%) |