Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 137.20 | 140.00 | 130.40 | 135.80 | 2,066 | -3.50(-2.51%) |
Nov 29, 2016 | 136.10 | 141.09 | 133.35 | 139.30 | 1,702 | +6.00(+4.50%) |
Nov 28, 2016 | 142.70 | 144.70 | 129.90 | 133.30 | 1,832 | -8.60(-6.06%) |
Nov 25, 2016 | 139.20 | 142.00 | 136.16 | 141.90 | 612 | +3.30(+2.38%) |
Nov 23, 2016 | 138.60 | 138.60 | 138.60 | 0 | -0.20(-0.14%) | |
Nov 22, 2016 | 132.70 | 141.80 | 132.50 | 138.80 | 971 | +3.00(+2.21%) |
Nov 21, 2016 | 124.72 | 137.50 | 124.72 | 135.80 | 1,197 | +6.90(+5.35%) |
Nov 18, 2016 | 129.10 | 135.05 | 126.30 | 128.90 | 1,053 | +0.70(+0.55%) |
Nov 17, 2016 | 132.15 | 132.15 | 125.90 | 128.20 | 1,885 | -2.80(-2.14%) |
Nov 16, 2016 | 131.30 | 131.80 | 128.60 | 131.00 | 1,007 | -2.20(-1.65%) |
Nov 15, 2016 | 125.00 | 133.70 | 125.00 | 133.20 | 1,686 | +5.70(+4.47%) |
Nov 14, 2016 | 133.70 | 136.77 | 126.70 | 127.50 | 1,533 | -5.20(-3.92%) |
Nov 11, 2016 | 129.30 | 134.60 | 127.40 | 132.70 | 3,923 | +3.20(+2.47%) |
Nov 10, 2016 | 128.80 | 130.20 | 128.80 | 129.50 | 2,736 | +1.90(+1.49%) |
Nov 09, 2016 | 127.60 | 134.70 | 126.60 | 127.60 | 2,338 | +0.10(+0.08%) |
Nov 08, 2016 | 130.35 | 131.80 | 125.00 | 127.50 | 2,913 | +0.50(+0.39%) |
Nov 07, 2016 | 122.40 | 129.50 | 122.40 | 127.00 | 1,639 | +5.80(+4.79%) |
Nov 04, 2016 | 115.10 | 123.50 | 113.08 | 121.20 | 1,308 | +5.00(+4.30%) |
Nov 03, 2016 | 122.10 | 124.97 | 115.60 | 116.20 | 1,031 | +0.60(+0.52%) |
Nov 02, 2016 | 131.50 | 131.50 | 115.50 | 115.60 | 1,917 | -14.60(-11.21%) |
Nov 01, 2016 | 135.50 | 135.50 | 130.00 | 130.20 | 1,430 | -5.70(-4.19%) |
Oct 31, 2016 | 136.70 | 149.30 | 134.60 | 135.90 | 1,907 | -0.60(-0.44%) |
Oct 28, 2016 | 140.50 | 140.50 | 135.90 | 136.50 | 689 | -2.40(-1.73%) |
Oct 27, 2016 | 141.70 | 148.30 | 136.30 | 138.90 | 2,609 | -1.60(-1.14%) |
Oct 26, 2016 | 143.20 | 147.00 | 135.60 | 140.50 | 2,510 | -3.60(-2.50%) |
Oct 25, 2016 | 153.16 | 153.70 | 144.00 | 144.10 | 1,172 | -7.40(-4.88%) |
Oct 24, 2016 | 146.40 | 153.70 | 141.10 | 151.50 | 2,697 | +6.30(+4.34%) |
Oct 21, 2016 | 147.50 | 147.70 | 144.40 | 145.20 | 586 | -3.00(-2.02%) |
Oct 20, 2016 | 142.20 | 149.35 | 139.10 | 148.20 | 1,321 | +5.40(+3.78%) |
Oct 19, 2016 | 138.80 | 143.57 | 134.50 | 142.80 | 1,894 | +3.50(+2.51%) |
Oct 18, 2016 | 130.80 | 139.90 | 128.00 | 139.30 | 1,807 | +8.90(+6.83%) |
Oct 17, 2016 | 130.10 | 131.00 | 113.90 | 130.40 | 2,753 | -1.30(-0.99%) |
Oct 14, 2016 | 135.00 | 135.00 | 131.60 | 131.70 | 758 | -1.60(-1.20%) |
Oct 13, 2016 | 141.40 | 142.76 | 127.30 | 133.30 | 1,258 | -9.00(-6.32%) |
Oct 12, 2016 | 146.60 | 148.00 | 140.40 | 142.30 | 2,075 | -4.60(-3.13%) |
Oct 11, 2016 | 145.00 | 154.10 | 143.90 | 146.90 | 9,150 | +0.20(+0.14%) |
Oct 10, 2016 | 141.70 | 148.60 | 141.70 | 146.70 | 1,379 | +5.20(+3.67%) |
Oct 07, 2016 | 142.70 | 143.00 | 137.10 | 141.50 | 1,341 | -1.00(-0.70%) |
Oct 06, 2016 | 140.20 | 143.00 | 138.63 | 142.50 | 2,246 | +1.30(+0.92%) |
Oct 05, 2016 | 143.10 | 145.30 | 137.30 | 141.20 | 4,349 | -1.30(-0.91%) |
Oct 04, 2016 | 139.90 | 145.00 | 135.60 | 142.50 | 5,284 | +2.80(+2.00%) |
Oct 03, 2016 | 139.50 | 147.75 | 134.20 | 139.70 | 4,289 | +1.00(+0.72%) |
Sep 30, 2016 | 138.60 | 150.00 | 134.88 | 138.70 | 31,266 | -0.30(-0.22%) |
Sep 29, 2016 | 134.20 | 148.70 | 130.90 | 139.00 | 7,329 | +3.50(+2.58%) |
Sep 28, 2016 | 132.80 | 136.00 | 131.00 | 135.50 | 3,012 | +2.50(+1.88%) |
Sep 27, 2016 | 131.80 | 137.20 | 127.10 | 133.00 | 2,128 | +0.00(+0.00%) |
Sep 26, 2016 | 129.90 | 134.00 | 127.10 | 133.00 | 10,293 | +0.80(+0.61%) |
Sep 23, 2016 | 133.20 | 138.55 | 125.50 | 132.20 | 1,996 | -0.10(-0.08%) |
Sep 22, 2016 | 131.48 | 133.30 | 128.40 | 132.30 | 1,497 | -0.20(-0.15%) |
Sep 21, 2016 | 130.50 | 134.50 | 128.20 | 132.50 | 2,358 | +0.00(+0.00%) |
Sep 20, 2016 | 132.20 | 134.90 | 125.65 | 132.50 | 2,440 | -1.50(-1.12%) |
Sep 19, 2016 | 122.40 | 134.00 | 116.56 | 134.00 | 5,799 | +12.30(+10.11%) |
Sep 16, 2016 | 122.90 | 128.50 | 117.70 | 121.70 | 9,629 | -4.20(-3.34%) |
Sep 15, 2016 | 127.70 | 130.85 | 123.75 | 125.90 | 2,580 | -2.10(-1.64%) |
Sep 14, 2016 | 124.55 | 128.40 | 121.60 | 128.00 | 2,770 | +2.00(+1.59%) |
Sep 13, 2016 | 126.05 | 129.80 | 120.10 | 126.00 | 3,521 | -3.50(-2.70%) |
Sep 12, 2016 | 131.30 | 131.50 | 122.10 | 129.50 | 1,649 | -1.80(-1.37%) |
Sep 09, 2016 | 128.00 | 131.50 | 120.00 | 131.30 | 2,157 | +2.60(+2.02%) |
Sep 08, 2016 | 129.70 | 129.90 | 125.30 | 128.70 | 1,783 | -1.10(-0.85%) |
Sep 07, 2016 | 123.60 | 130.00 | 117.70 | 129.80 | 1,493 | +4.30(+3.43%) |
Sep 06, 2016 | 124.40 | 127.60 | 116.50 | 125.50 | 3,627 | -1.08(-0.85%) |
Sep 02, 2016 | 129.00 | 126.58 | 126.58 | 126.58 | 840 | -2.02(-1.57%) |