Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 151.35 | 151.70 | 147.95 | 148.64 | 1,538,622 | -3.19(-2.10%) |
Nov 29, 2016 | 150.10 | 152.55 | 150.10 | 151.83 | 1,511,316 | +2.13(+1.42%) |
Nov 28, 2016 | 149.69 | 150.77 | 149.48 | 149.71 | 730,597 | -0.33(-0.22%) |
Nov 25, 2016 | 149.13 | 150.67 | 148.16 | 150.04 | 556,996 | +1.94(+1.31%) |
Nov 23, 2016 | 148.10 | 148.10 | 148.10 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.87 | 150.45 | 144.75 | 147.39 | 2,605,625 | -3.87(-2.56%) |
Nov 21, 2016 | 150.92 | 152.02 | 150.61 | 151.25 | 1,020,181 | +0.18(+0.12%) |
Nov 18, 2016 | 152.51 | 153.03 | 150.50 | 151.07 | 1,345,090 | -1.37(-0.90%) |
Nov 17, 2016 | 149.13 | 152.48 | 148.46 | 152.44 | 1,879,455 | +3.66(+2.46%) |
Nov 16, 2016 | 146.41 | 148.90 | 145.86 | 148.78 | 1,432,102 | +2.18(+1.49%) |
Nov 15, 2016 | 143.14 | 146.89 | 142.85 | 146.60 | 2,174,264 | +3.50(+2.44%) |
Nov 14, 2016 | 149.95 | 149.95 | 142.79 | 143.11 | 2,971,133 | -6.65(-4.44%) |
Nov 11, 2016 | 153.92 | 154.56 | 149.39 | 149.75 | 1,593,236 | -4.62(-2.99%) |
Nov 10, 2016 | 154.83 | 156.69 | 153.55 | 154.37 | 1,882,552 | +0.70(+0.46%) |
Nov 09, 2016 | 156.44 | 157.33 | 151.23 | 153.66 | 1,923,179 | -3.43(-2.18%) |
Nov 08, 2016 | 155.94 | 158.07 | 154.99 | 157.09 | 997,288 | +0.72(+0.46%) |
Nov 07, 2016 | 155.52 | 156.93 | 155.13 | 156.37 | 1,595,837 | +2.55(+1.66%) |
Nov 04, 2016 | 152.27 | 155.08 | 151.91 | 153.82 | 1,483,049 | +1.59(+1.05%) |
Nov 03, 2016 | 148.54 | 153.82 | 148.08 | 152.23 | 2,398,758 | +5.55(+3.78%) |
Nov 02, 2016 | 146.51 | 148.74 | 145.68 | 146.68 | 2,328,997 | +0.44(+0.30%) |
Nov 01, 2016 | 147.36 | 147.87 | 145.47 | 146.24 | 1,670,082 | -1.35(-0.92%) |
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,965 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.15 | 146.58 | 147.49 | 1,162,348 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,613 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,326 | -3.01(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.30 | 1,167,367 | -1.04(-0.69%) |
Oct 24, 2016 | 152.41 | 152.82 | 151.28 | 151.33 | 1,156,041 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,627 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,341 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.39 | 770,020 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,442 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,639 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 153.00 | 151.10 | 151.13 | 985,787 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,610 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.49 | 1,107,148 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,621 | -4.59(-2.91%) |
Oct 10, 2016 | 156.78 | 158.25 | 156.70 | 157.51 | 491,422 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 701,993 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.69 | 682,962 | +0.41(+0.26%) |
Oct 05, 2016 | 154.78 | 155.76 | 154.53 | 155.28 | 797,802 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.87 | 154.78 | 850,714 | -2.05(-1.31%) |
Oct 03, 2016 | 157.06 | 157.64 | 156.04 | 156.83 | 819,618 | -1.16(-0.73%) |
Sep 30, 2016 | 155.60 | 158.73 | 155.60 | 157.99 | 1,311,748 | +2.89(+1.86%) |
Sep 29, 2016 | 157.42 | 157.65 | 154.50 | 155.10 | 682,263 | -2.40(-1.52%) |
Sep 28, 2016 | 158.73 | 158.73 | 156.68 | 157.50 | 674,139 | +0.18(+0.11%) |
Sep 27, 2016 | 155.88 | 157.34 | 155.28 | 157.32 | 768,408 | +1.72(+1.11%) |
Sep 26, 2016 | 156.65 | 156.99 | 154.94 | 155.60 | 785,812 | -2.19(-1.39%) |
Sep 23, 2016 | 157.52 | 158.58 | 156.01 | 157.78 | 1,337,692 | -1.80(-1.13%) |
Sep 22, 2016 | 158.22 | 159.77 | 157.47 | 159.59 | 776,086 | +1.91(+1.21%) |
Sep 21, 2016 | 155.15 | 157.89 | 155.15 | 157.68 | 873,587 | +3.07(+1.98%) |
Sep 20, 2016 | 155.59 | 155.66 | 154.51 | 154.61 | 566,963 | +0.20(+0.13%) |
Sep 19, 2016 | 154.54 | 155.55 | 154.03 | 154.41 | 601,925 | +0.40(+0.26%) |
Sep 16, 2016 | 154.76 | 155.03 | 153.03 | 154.01 | 1,135,420 | -0.72(-0.47%) |
Sep 15, 2016 | 151.85 | 155.25 | 151.54 | 154.73 | 936,119 | +2.83(+1.86%) |
Sep 14, 2016 | 150.93 | 152.01 | 150.70 | 151.90 | 872,802 | +1.49(+0.99%) |
Sep 13, 2016 | 151.52 | 151.88 | 149.98 | 150.40 | 911,182 | -1.93(-1.26%) |
Sep 12, 2016 | 149.81 | 152.47 | 149.66 | 152.33 | 1,017,819 | +2.01(+1.34%) |
Sep 09, 2016 | 154.49 | 154.61 | 150.31 | 150.31 | 1,100,059 | -4.97(-3.20%) |
Sep 08, 2016 | 155.60 | 156.33 | 154.83 | 155.28 | 845,836 | -0.98(-0.62%) |
Sep 07, 2016 | 155.38 | 156.26 | 154.71 | 156.26 | 828,836 | +0.47(+0.30%) |
Sep 06, 2016 | 155.38 | 155.85 | 154.72 | 155.78 | 672,329 | +0.49(+0.32%) |
Sep 02, 2016 | 155.45 | 155.29 | 155.29 | 155.29 | 544,437 | +0.26(+0.17%) |