Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 159.19 | 160.24 | 155.26 | 156.75 | 2,820,865 | -1.57(-0.99%) |
Nov 29, 2016 | 157.83 | 159.31 | 156.97 | 158.32 | 526,722 | +0.46(+0.29%) |
Nov 28, 2016 | 158.32 | 158.41 | 156.33 | 157.85 | 593,968 | -0.68(-0.43%) |
Nov 25, 2016 | 157.12 | 158.54 | 156.09 | 158.54 | 263,306 | +2.70(+1.73%) |
Nov 23, 2016 | 155.84 | 155.84 | 155.84 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 154.62 | 157.28 | 154.50 | 156.89 | 473,937 | +2.91(+1.89%) |
Nov 21, 2016 | 154.80 | 155.29 | 152.88 | 153.98 | 637,204 | +0.07(+0.05%) |
Nov 18, 2016 | 154.05 | 154.77 | 153.01 | 153.91 | 529,833 | -0.69(-0.45%) |
Nov 17, 2016 | 153.02 | 155.55 | 151.59 | 154.60 | 694,120 | +2.21(+1.45%) |
Nov 16, 2016 | 149.69 | 152.81 | 148.69 | 152.38 | 667,069 | +2.73(+1.83%) |
Nov 15, 2016 | 155.91 | 155.91 | 149.34 | 149.65 | 776,223 | -4.98(-3.22%) |
Nov 14, 2016 | 156.42 | 156.42 | 152.14 | 154.63 | 577,912 | +2.04(+1.34%) |
Nov 11, 2016 | 151.62 | 153.06 | 148.44 | 152.59 | 545,817 | +1.49(+0.99%) |
Nov 10, 2016 | 148.07 | 151.52 | 147.22 | 151.09 | 686,288 | +4.64(+3.17%) |
Nov 09, 2016 | 134.24 | 147.73 | 134.23 | 146.45 | 1,265,479 | +15.00(+11.42%) |
Nov 08, 2016 | 129.31 | 132.22 | 128.04 | 131.45 | 544,382 | +1.29(+0.99%) |
Nov 07, 2016 | 129.27 | 130.68 | 129.15 | 130.15 | 592,237 | +1.91(+1.49%) |
Nov 04, 2016 | 130.10 | 130.70 | 128.21 | 128.24 | 585,262 | -1.74(-1.34%) |
Nov 03, 2016 | 135.45 | 136.42 | 129.75 | 129.98 | 935,251 | -9.81(-7.02%) |
Nov 02, 2016 | 142.05 | 142.91 | 139.69 | 139.79 | 431,655 | -1.40(-0.99%) |
Nov 01, 2016 | 141.28 | 142.21 | 139.99 | 141.19 | 310,825 | +0.18(+0.13%) |
Oct 31, 2016 | 140.26 | 141.54 | 139.87 | 141.01 | 206,162 | +1.13(+0.81%) |
Oct 28, 2016 | 139.02 | 141.07 | 139.02 | 139.88 | 206,279 | +0.82(+0.59%) |
Oct 27, 2016 | 139.41 | 139.44 | 137.54 | 139.06 | 295,810 | -0.14(-0.10%) |
Oct 26, 2016 | 136.17 | 139.48 | 135.49 | 139.20 | 379,807 | +2.35(+1.72%) |
Oct 25, 2016 | 136.38 | 137.32 | 136.01 | 136.85 | 311,060 | +0.54(+0.40%) |
Oct 24, 2016 | 137.55 | 137.63 | 136.13 | 136.31 | 271,665 | +0.26(+0.19%) |
Oct 21, 2016 | 136.75 | 136.75 | 135.83 | 136.04 | 174,915 | -1.32(-0.96%) |
Oct 20, 2016 | 139.11 | 139.34 | 137.07 | 137.36 | 235,457 | -1.64(-1.18%) |
Oct 19, 2016 | 140.64 | 141.28 | 138.52 | 139.01 | 285,410 | -1.32(-0.94%) |
Oct 18, 2016 | 139.76 | 141.15 | 139.22 | 140.33 | 225,883 | +1.14(+0.82%) |
Oct 17, 2016 | 137.15 | 139.44 | 136.99 | 139.18 | 313,205 | +2.33(+1.70%) |
Oct 14, 2016 | 136.36 | 137.52 | 136.36 | 136.85 | 205,025 | +0.88(+0.65%) |
Oct 13, 2016 | 135.50 | 136.20 | 134.75 | 135.97 | 248,818 | -0.31(-0.22%) |
Oct 12, 2016 | 135.01 | 137.31 | 134.37 | 136.27 | 277,214 | +1.57(+1.17%) |
Oct 11, 2016 | 136.19 | 136.19 | 133.90 | 134.70 | 287,032 | -1.88(-1.38%) |
Oct 10, 2016 | 135.69 | 137.51 | 134.98 | 136.58 | 304,251 | +0.88(+0.65%) |
Oct 07, 2016 | 136.15 | 136.18 | 134.52 | 135.69 | 427,200 | -0.68(-0.50%) |
Oct 06, 2016 | 134.90 | 136.38 | 134.85 | 136.38 | 299,667 | +1.26(+0.93%) |
Oct 05, 2016 | 135.00 | 135.75 | 134.40 | 135.12 | 319,355 | +0.72(+0.53%) |
Oct 04, 2016 | 134.26 | 135.10 | 133.66 | 134.40 | 372,726 | +0.25(+0.18%) |
Oct 03, 2016 | 133.92 | 134.25 | 132.54 | 134.16 | 278,903 | +0.09(+0.06%) |
Sep 30, 2016 | 134.71 | 134.90 | 132.82 | 134.07 | 334,395 | +0.78(+0.58%) |
Sep 29, 2016 | 135.19 | 135.27 | 132.12 | 133.29 | 206,410 | -1.99(-1.47%) |
Sep 28, 2016 | 134.50 | 135.68 | 133.72 | 135.28 | 237,719 | +0.84(+0.62%) |
Sep 27, 2016 | 135.41 | 135.93 | 134.22 | 134.44 | 266,170 | -0.59(-0.43%) |
Sep 26, 2016 | 133.94 | 135.92 | 133.68 | 135.03 | 305,225 | +0.93(+0.69%) |
Sep 23, 2016 | 133.82 | 135.00 | 133.48 | 134.10 | 305,480 | -0.50(-0.37%) |
Sep 22, 2016 | 132.09 | 134.88 | 131.75 | 134.60 | 453,248 | +3.48(+2.65%) |
Sep 21, 2016 | 130.35 | 131.25 | 130.29 | 131.12 | 783,513 | +0.82(+0.63%) |
Sep 20, 2016 | 131.43 | 132.12 | 130.27 | 130.30 | 613,067 | -4.86(-3.59%) |
Sep 19, 2016 | 137.09 | 137.81 | 135.01 | 135.16 | 619,637 | -1.48(-1.08%) |
Sep 16, 2016 | 139.37 | 139.73 | 136.46 | 136.64 | 558,532 | -3.09(-2.21%) |
Sep 15, 2016 | 139.16 | 140.12 | 138.25 | 139.72 | 441,790 | +0.37(+0.26%) |
Sep 14, 2016 | 140.98 | 141.90 | 139.07 | 139.36 | 295,128 | -1.25(-0.89%) |
Sep 13, 2016 | 142.69 | 142.86 | 140.52 | 140.61 | 205,972 | -2.78(-1.94%) |
Sep 12, 2016 | 141.57 | 144.30 | 140.03 | 143.38 | 282,400 | +1.01(+0.71%) |
Sep 09, 2016 | 144.89 | 145.16 | 142.34 | 142.37 | 231,373 | -3.21(-2.20%) |
Sep 08, 2016 | 145.70 | 146.30 | 145.07 | 145.58 | 215,964 | +0.11(+0.08%) |
Sep 07, 2016 | 145.37 | 146.04 | 145.20 | 145.46 | 301,657 | -0.51(-0.35%) |
Sep 06, 2016 | 145.27 | 146.35 | 145.27 | 145.97 | 258,788 | +0.29(+0.20%) |
Sep 02, 2016 | 145.06 | 145.68 | 145.68 | 145.68 | 222,573 | +0.66(+0.45%) |