Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 137.48 | 138.80 | 136.77 | 137.02 | 420,634 | -0.47(-0.34%) |
Nov 29, 2016 | 134.52 | 138.20 | 133.89 | 137.49 | 489,008 | +3.65(+2.73%) |
Nov 28, 2016 | 133.86 | 135.25 | 133.03 | 133.84 | 351,798 | -0.66(-0.49%) |
Nov 25, 2016 | 136.19 | 136.26 | 133.86 | 134.50 | 152,338 | -0.87(-0.64%) |
Nov 23, 2016 | 135.37 | 135.37 | 135.37 | 0 | +2.77(+2.09%) | |
Nov 22, 2016 | 130.38 | 132.65 | 130.38 | 132.60 | 778,336 | +2.24(+1.72%) |
Nov 21, 2016 | 129.18 | 130.50 | 129.10 | 130.36 | 1,364,249 | +1.76(+1.37%) |
Nov 18, 2016 | 128.74 | 129.29 | 127.82 | 128.60 | 748,232 | -0.47(-0.36%) |
Nov 17, 2016 | 127.00 | 130.42 | 125.00 | 129.07 | 1,331,953 | +0.77(+0.60%) |
Nov 16, 2016 | 128.41 | 128.73 | 126.83 | 128.30 | 621,855 | -0.44(-0.34%) |
Nov 15, 2016 | 127.92 | 130.96 | 127.57 | 128.74 | 695,822 | +1.74(+1.37%) |
Nov 14, 2016 | 122.07 | 127.35 | 122.05 | 127.00 | 868,132 | +6.15(+5.09%) |
Nov 11, 2016 | 119.69 | 124.72 | 119.69 | 120.85 | 1,352,409 | +1.02(+0.85%) |
Nov 10, 2016 | 117.79 | 121.72 | 116.17 | 119.83 | 1,193,190 | +2.59(+2.21%) |
Nov 09, 2016 | 122.00 | 122.00 | 119.18 | 117.24 | 1,568,747 | -10.97(-8.56%) |
Nov 08, 2016 | 125.77 | 129.36 | 125.02 | 128.21 | 576,760 | +2.44(+1.94%) |
Nov 07, 2016 | 123.13 | 125.79 | 122.23 | 125.77 | 452,887 | +5.08(+4.21%) |
Nov 04, 2016 | 118.72 | 121.64 | 118.72 | 120.69 | 545,739 | +1.93(+1.63%) |
Nov 03, 2016 | 123.27 | 123.79 | 118.39 | 118.76 | 660,434 | -3.71(-3.03%) |
Nov 02, 2016 | 122.01 | 129.02 | 121.89 | 122.47 | 1,596,249 | +1.07(+0.88%) |
Nov 01, 2016 | 120.00 | 121.94 | 115.17 | 121.40 | 1,856,162 | +7.89(+6.95%) |
Oct 31, 2016 | 114.55 | 115.09 | 113.34 | 113.51 | 693,069 | -0.52(-0.46%) |
Oct 28, 2016 | 114.75 | 116.06 | 113.88 | 114.03 | 415,876 | -1.11(-0.96%) |
Oct 27, 2016 | 115.44 | 115.44 | 114.23 | 115.14 | 359,958 | -0.34(-0.29%) |
Oct 26, 2016 | 118.37 | 118.86 | 114.73 | 115.48 | 437,284 | -2.85(-2.41%) |
Oct 25, 2016 | 118.20 | 118.97 | 117.86 | 118.33 | 210,783 | +0.11(+0.09%) |
Oct 24, 2016 | 119.33 | 119.51 | 118.05 | 118.22 | 262,446 | +0.15(+0.13%) |
Oct 21, 2016 | 117.50 | 118.59 | 116.76 | 118.07 | 232,951 | -0.37(-0.31%) |
Oct 20, 2016 | 117.61 | 118.58 | 117.05 | 118.44 | 305,196 | +0.84(+0.71%) |
Oct 19, 2016 | 116.45 | 118.13 | 116.05 | 117.60 | 419,501 | +1.35(+1.16%) |
Oct 18, 2016 | 115.86 | 117.33 | 115.58 | 116.25 | 475,300 | +2.04(+1.79%) |
Oct 17, 2016 | 114.01 | 115.99 | 114.01 | 114.21 | 325,516 | +0.38(+0.33%) |
Oct 14, 2016 | 114.88 | 115.23 | 113.69 | 113.83 | 345,573 | -0.68(-0.59%) |
Oct 13, 2016 | 114.87 | 115.28 | 114.23 | 114.51 | 345,364 | -1.28(-1.11%) |
Oct 12, 2016 | 117.56 | 117.56 | 115.48 | 115.79 | 319,478 | -1.26(-1.08%) |
Oct 11, 2016 | 120.65 | 120.65 | 116.76 | 117.05 | 400,137 | -2.76(-2.30%) |
Oct 10, 2016 | 118.14 | 120.00 | 118.04 | 119.81 | 374,722 | +1.48(+1.25%) |
Oct 07, 2016 | 117.50 | 118.54 | 116.54 | 118.33 | 258,213 | +0.93(+0.79%) |
Oct 06, 2016 | 117.56 | 117.80 | 116.70 | 117.40 | 197,726 | -0.23(-0.20%) |
Oct 05, 2016 | 117.59 | 118.35 | 116.70 | 117.63 | 336,752 | +1.25(+1.07%) |
Oct 04, 2016 | 115.77 | 116.97 | 115.34 | 116.38 | 233,752 | +0.78(+0.67%) |
Oct 03, 2016 | 117.38 | 117.81 | 115.34 | 115.60 | 233,541 | -1.49(-1.27%) |
Sep 30, 2016 | 115.94 | 117.45 | 114.47 | 117.09 | 311,571 | +1.26(+1.09%) |
Sep 29, 2016 | 117.27 | 117.33 | 114.67 | 115.83 | 260,283 | -1.59(-1.35%) |
Sep 28, 2016 | 116.69 | 117.62 | 116.03 | 117.42 | 283,576 | +1.09(+0.94%) |
Sep 27, 2016 | 114.32 | 116.49 | 113.79 | 116.33 | 327,999 | +1.39(+1.21%) |
Sep 26, 2016 | 115.20 | 115.71 | 114.35 | 114.94 | 208,549 | -0.34(-0.29%) |
Sep 23, 2016 | 114.79 | 116.10 | 114.46 | 115.28 | 339,519 | -0.29(-0.25%) |
Sep 22, 2016 | 114.59 | 116.40 | 114.45 | 115.57 | 441,260 | +1.14(+1.00%) |
Sep 21, 2016 | 112.48 | 114.91 | 112.40 | 114.43 | 397,202 | +2.37(+2.11%) |
Sep 20, 2016 | 112.23 | 113.00 | 111.36 | 112.06 | 331,178 | +0.00(+0.00%) |
Sep 19, 2016 | 111.77 | 112.84 | 111.36 | 112.06 | 317,679 | +1.10(+0.99%) |
Sep 16, 2016 | 109.80 | 111.84 | 109.80 | 110.96 | 396,466 | +0.09(+0.08%) |
Sep 15, 2016 | 110.57 | 111.04 | 109.74 | 110.87 | 466,693 | +0.12(+0.11%) |
Sep 14, 2016 | 111.48 | 111.69 | 110.12 | 110.75 | 273,356 | -0.59(-0.53%) |
Sep 13, 2016 | 112.07 | 112.09 | 110.54 | 111.34 | 282,280 | -1.45(-1.29%) |
Sep 12, 2016 | 112.35 | 113.56 | 112.23 | 112.79 | 319,884 | +0.20(+0.18%) |
Sep 09, 2016 | 113.37 | 113.48 | 112.20 | 112.59 | 251,983 | -1.35(-1.18%) |
Sep 08, 2016 | 114.25 | 114.78 | 113.69 | 113.94 | 190,106 | -0.55(-0.48%) |
Sep 07, 2016 | 112.81 | 115.04 | 112.29 | 114.49 | 364,540 | +1.51(+1.34%) |
Sep 06, 2016 | 114.29 | 114.29 | 112.37 | 112.98 | 194,792 | -1.30(-1.14%) |
Sep 02, 2016 | 113.44 | 114.28 | 114.28 | 114.28 | 263,000 | +1.58(+1.40%) |