Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 183.71 | 188.46 | 183.51 | 187.20 | 7,631,705 | +6.44(+3.56%) |
Nov 29, 2016 | 179.26 | 181.76 | 179.20 | 180.76 | 3,010,769 | +1.75(+0.98%) |
Nov 28, 2016 | 178.72 | 180.21 | 178.38 | 179.01 | 3,846,254 | -0.88(-0.49%) |
Nov 25, 2016 | 179.87 | 181.06 | 179.57 | 179.89 | 2,319,512 | -0.79(-0.44%) |
Nov 23, 2016 | 180.68 | 180.68 | 180.68 | 0 | +1.02(+0.57%) | |
Nov 22, 2016 | 179.87 | 180.37 | 178.62 | 179.66 | 3,461,284 | +0.03(+0.01%) |
Nov 21, 2016 | 179.96 | 180.15 | 178.02 | 179.63 | 3,360,905 | +0.62(+0.35%) |
Nov 18, 2016 | 178.60 | 180.48 | 178.48 | 179.01 | 5,027,078 | +0.61(+0.34%) |
Nov 17, 2016 | 175.53 | 178.45 | 175.03 | 178.40 | 4,193,516 | +2.87(+1.63%) |
Nov 16, 2016 | 176.46 | 177.08 | 174.31 | 175.53 | 6,194,191 | -4.20(-2.33%) |
Nov 15, 2016 | 175.79 | 179.74 | 174.60 | 179.73 | 5,749,875 | +1.71(+0.96%) |
Nov 14, 2016 | 173.74 | 180.20 | 173.74 | 178.02 | 9,690,475 | +4.46(+2.57%) |
Nov 11, 2016 | 168.72 | 174.46 | 168.72 | 173.56 | 7,391,311 | +2.61(+1.53%) |
Nov 10, 2016 | 165.55 | 174.18 | 165.10 | 170.94 | 13,327,895 | +7.01(+4.28%) |
Nov 09, 2016 | 157.44 | 164.71 | 156.12 | 163.93 | 9,192,627 | +9.11(+5.89%) |
Nov 08, 2016 | 153.28 | 155.47 | 151.87 | 154.82 | 3,109,087 | +0.37(+0.24%) |
Nov 07, 2016 | 152.33 | 154.46 | 152.33 | 154.44 | 3,922,794 | +4.73(+3.16%) |
Nov 04, 2016 | 150.06 | 150.92 | 148.70 | 149.71 | 2,169,699 | -0.25(-0.16%) |
Nov 03, 2016 | 150.44 | 151.46 | 149.96 | 149.96 | 2,318,086 | -0.31(-0.21%) |
Nov 02, 2016 | 150.69 | 151.04 | 149.84 | 150.27 | 2,473,016 | -1.26(-0.83%) |
Nov 01, 2016 | 152.33 | 152.49 | 150.30 | 151.53 | 3,408,405 | -0.15(-0.10%) |
Oct 31, 2016 | 151.21 | 151.91 | 150.83 | 151.69 | 2,148,183 | +0.94(+0.62%) |
Oct 28, 2016 | 151.92 | 151.92 | 149.32 | 150.75 | 2,400,374 | -0.52(-0.34%) |
Oct 27, 2016 | 151.64 | 152.21 | 150.26 | 151.27 | 3,550,958 | +0.58(+0.38%) |
Oct 26, 2016 | 148.75 | 151.40 | 148.02 | 150.69 | 2,977,356 | +1.29(+0.87%) |
Oct 25, 2016 | 148.96 | 149.75 | 148.62 | 149.40 | 2,847,511 | +0.37(+0.25%) |
Oct 24, 2016 | 149.35 | 149.60 | 148.38 | 149.03 | 2,283,280 | +0.38(+0.26%) |
Oct 21, 2016 | 147.09 | 148.84 | 146.81 | 148.65 | 2,355,283 | +0.14(+0.09%) |
Oct 20, 2016 | 148.08 | 149.60 | 147.91 | 148.51 | 2,903,721 | +0.00(+0.00%) |
Oct 19, 2016 | 147.54 | 149.51 | 147.38 | 148.51 | 4,319,547 | +1.60(+1.09%) |
Oct 18, 2016 | 146.38 | 147.63 | 145.61 | 146.91 | 5,267,136 | +3.09(+2.15%) |
Oct 17, 2016 | 145.10 | 145.75 | 143.35 | 143.82 | 3,594,641 | -1.29(-0.89%) |
Oct 14, 2016 | 146.04 | 147.18 | 143.92 | 145.12 | 6,207,026 | +2.64(+1.85%) |
Oct 13, 2016 | 142.63 | 142.66 | 140.85 | 142.48 | 3,188,284 | -1.60(-1.11%) |
Oct 12, 2016 | 143.86 | 144.66 | 143.23 | 144.08 | 2,825,764 | +0.22(+0.15%) |
Oct 11, 2016 | 144.54 | 145.34 | 142.90 | 143.86 | 3,149,075 | -1.70(-1.17%) |
Oct 10, 2016 | 145.12 | 146.16 | 144.76 | 145.56 | 2,975,242 | +1.03(+0.71%) |
Oct 07, 2016 | 142.55 | 144.65 | 141.47 | 144.53 | 3,983,725 | +2.28(+1.60%) |
Oct 06, 2016 | 142.27 | 142.37 | 140.27 | 142.25 | 3,358,564 | +0.64(+0.45%) |
Oct 05, 2016 | 138.99 | 141.75 | 138.72 | 141.61 | 2,994,294 | +3.51(+2.54%) |
Oct 04, 2016 | 137.22 | 139.69 | 137.21 | 138.10 | 2,901,931 | +1.02(+0.75%) |
Oct 03, 2016 | 136.59 | 137.63 | 136.38 | 137.07 | 2,870,169 | -0.17(-0.12%) |
Sep 30, 2016 | 136.12 | 138.22 | 134.29 | 137.25 | 5,279,753 | +1.97(+1.46%) |
Sep 29, 2016 | 139.04 | 139.53 | 134.27 | 135.27 | 4,384,266 | -3.83(-2.75%) |
Sep 28, 2016 | 139.01 | 139.39 | 137.59 | 139.10 | 1,964,381 | +0.48(+0.34%) |
Sep 27, 2016 | 136.78 | 139.10 | 136.01 | 138.62 | 3,057,948 | +1.20(+0.87%) |
Sep 26, 2016 | 139.42 | 139.54 | 137.01 | 137.42 | 3,257,485 | -3.11(-2.21%) |
Sep 23, 2016 | 142.76 | 143.06 | 140.46 | 140.53 | 4,020,080 | -2.46(-1.72%) |
Sep 22, 2016 | 143.35 | 144.11 | 142.72 | 142.99 | 2,899,642 | +0.84(+0.59%) |
Sep 21, 2016 | 142.48 | 143.21 | 141.21 | 142.15 | 2,742,094 | +0.48(+0.34%) |
Sep 20, 2016 | 142.70 | 143.21 | 141.60 | 141.67 | 1,801,547 | +0.22(+0.16%) |
Sep 19, 2016 | 142.41 | 143.24 | 141.00 | 141.45 | 2,386,235 | +0.18(+0.13%) |
Sep 16, 2016 | 142.84 | 143.01 | 140.94 | 141.27 | 5,328,792 | -1.77(-1.24%) |
Sep 15, 2016 | 141.08 | 143.62 | 141.07 | 143.04 | 1,957,795 | +1.63(+1.16%) |
Sep 14, 2016 | 142.12 | 142.85 | 140.92 | 141.41 | 2,345,060 | -0.72(-0.50%) |
Sep 13, 2016 | 143.43 | 144.65 | 141.59 | 142.12 | 3,276,296 | -3.45(-2.37%) |
Sep 12, 2016 | 142.13 | 146.09 | 141.47 | 145.58 | 3,111,403 | +2.12(+1.48%) |
Sep 09, 2016 | 145.38 | 146.73 | 143.41 | 143.46 | 4,008,996 | -2.63(-1.80%) |
Sep 08, 2016 | 144.12 | 146.27 | 143.58 | 146.09 | 3,562,328 | +1.69(+1.17%) |
Sep 07, 2016 | 143.57 | 144.85 | 143.53 | 144.39 | 1,861,696 | +0.29(+0.20%) |
Sep 06, 2016 | 143.59 | 144.50 | 142.52 | 144.10 | 2,391,176 | +0.13(+0.09%) |
Sep 02, 2016 | 143.41 | 143.98 | 143.98 | 143.98 | 2,053,410 | +0.57(+0.40%) |