Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 153.97 | 153.97 | 153.97 | 0 | -1.06(-0.68%) | |
Dec 29, 2016 | 154.84 | 155.75 | 154.28 | 155.02 | 473,849 | -0.13(-0.08%) |
Dec 28, 2016 | 156.60 | 157.43 | 155.09 | 155.15 | 395,715 | -1.29(-0.83%) |
Dec 27, 2016 | 155.42 | 157.27 | 155.42 | 156.44 | 558,758 | +0.87(+0.56%) |
Dec 23, 2016 | 155.58 | 155.58 | 155.58 | 0 | +0.46(+0.29%) | |
Dec 22, 2016 | 157.23 | 157.87 | 154.49 | 155.12 | 1,039,224 | -2.84(-1.80%) |
Dec 21, 2016 | 159.10 | 159.75 | 157.78 | 157.96 | 499,484 | -1.88(-1.17%) |
Dec 20, 2016 | 160.48 | 156.74 | 159.84 | 1,369,403 | +1.65(+1.04%) | |
Dec 19, 2016 | 156.18 | 159.77 | 156.18 | 158.19 | 603,491 | +1.74(+1.11%) |
Dec 16, 2016 | 157.77 | 158.35 | 155.78 | 156.45 | 979,800 | -0.92(-0.58%) |
Dec 15, 2016 | 156.19 | 157.85 | 155.63 | 157.37 | 729,091 | +1.28(+0.82%) |
Dec 14, 2016 | 157.47 | 158.62 | 154.62 | 156.09 | 1,602,057 | -0.33(-0.21%) |
Dec 13, 2016 | 157.68 | 159.22 | 155.76 | 156.42 | 1,109,650 | -1.03(-0.65%) |
Dec 12, 2016 | 158.55 | 159.86 | 156.32 | 157.44 | 1,197,243 | -2.35(-1.47%) |
Dec 09, 2016 | 160.22 | 161.38 | 158.32 | 159.79 | 573,144 | -0.86(-0.53%) |
Dec 08, 2016 | 160.55 | 161.84 | 159.43 | 160.65 | 875,499 | -0.24(-0.15%) |
Dec 07, 2016 | 156.88 | 161.09 | 156.88 | 160.88 | 850,973 | +3.16(+2.00%) |
Dec 06, 2016 | 154.88 | 158.14 | 154.58 | 157.73 | 827,832 | +2.53(+1.63%) |
Dec 05, 2016 | 156.03 | 156.50 | 154.68 | 155.20 | 813,401 | +0.35(+0.23%) |
Dec 02, 2016 | 155.13 | 156.52 | 154.61 | 154.84 | 535,126 | -0.56(-0.36%) |
Dec 01, 2016 | 153.97 | 156.14 | 152.28 | 155.41 | 943,584 | +0.95(+0.61%) |
Nov 30, 2016 | 154.24 | 155.32 | 153.27 | 154.46 | 909,299 | -0.07(-0.05%) |
Nov 29, 2016 | 156.84 | 157.89 | 154.44 | 154.53 | 702,919 | -0.88(-0.57%) |
Nov 28, 2016 | 155.76 | 158.64 | 155.22 | 155.42 | 1,123,744 | -0.08(-0.05%) |
Nov 25, 2016 | 156.25 | 156.55 | 154.83 | 155.50 | 445,626 | -0.16(-0.10%) |
Nov 23, 2016 | 155.66 | 155.66 | 155.66 | 0 | +0.68(+0.44%) | |
Nov 22, 2016 | 152.56 | 155.61 | 152.05 | 154.98 | 1,524,972 | +3.09(+2.03%) |
Nov 21, 2016 | 148.12 | 152.34 | 147.43 | 151.89 | 840,210 | +3.94(+2.66%) |
Nov 18, 2016 | 151.18 | 151.74 | 147.64 | 147.95 | 1,347,732 | -3.41(-2.25%) |
Nov 17, 2016 | 148.75 | 151.96 | 147.74 | 151.37 | 1,644,604 | +3.04(+2.05%) |
Nov 16, 2016 | 149.02 | 146.48 | 148.33 | 2,066,654 | -1.23(-0.82%) | |
Nov 15, 2016 | 149.25 | 151.89 | 147.00 | 149.56 | 8,078,614 | +19.50(+15.00%) |
Nov 14, 2016 | 132.22 | 133.71 | 129.41 | 130.05 | 3,741,857 | -1.93(-1.46%) |
Nov 11, 2016 | 132.06 | 133.99 | 130.72 | 131.98 | 1,911,991 | -0.73(-0.55%) |
Nov 10, 2016 | 128.19 | 133.28 | 128.19 | 132.71 | 2,496,494 | +5.00(+3.91%) |
Nov 09, 2016 | 122.67 | 127.90 | 122.13 | 127.71 | 1,483,226 | +2.42(+1.93%) |
Nov 08, 2016 | 125.09 | 126.50 | 123.86 | 125.29 | 1,012,041 | +0.12(+0.10%) |
Nov 07, 2016 | 125.17 | 125.44 | 123.97 | 125.17 | 944,240 | +1.23(+0.99%) |
Nov 04, 2016 | 126.37 | 127.41 | 123.55 | 123.94 | 1,203,463 | -2.42(-1.92%) |
Nov 03, 2016 | 126.32 | 127.68 | 125.80 | 126.37 | 1,120,803 | +0.65(+0.51%) |
Nov 02, 2016 | 127.10 | 127.41 | 124.79 | 125.72 | 804,061 | -1.50(-1.18%) |
Nov 01, 2016 | 127.30 | 128.25 | 126.08 | 127.22 | 881,374 | -0.26(-0.21%) |
Oct 31, 2016 | 127.71 | 128.15 | 126.35 | 127.48 | 1,404,009 | -0.11(-0.09%) |
Oct 28, 2016 | 126.00 | 128.69 | 125.77 | 127.59 | 1,115,165 | +0.89(+0.70%) |
Oct 27, 2016 | 131.54 | 131.54 | 126.48 | 126.70 | 1,497,847 | -4.31(-3.29%) |
Oct 26, 2016 | 130.62 | 131.65 | 129.86 | 131.02 | 957,635 | +0.14(+0.10%) |
Oct 25, 2016 | 127.80 | 131.29 | 127.49 | 130.88 | 1,228,255 | +2.47(+1.92%) |
Oct 24, 2016 | 130.07 | 130.63 | 128.00 | 128.41 | 1,113,396 | -0.76(-0.59%) |
Oct 21, 2016 | 128.03 | 129.41 | 127.19 | 129.17 | 551,831 | +0.57(+0.45%) |
Oct 20, 2016 | 129.31 | 129.90 | 128.20 | 128.59 | 1,015,373 | -0.85(-0.65%) |
Oct 19, 2016 | 129.29 | 131.96 | 125.61 | 129.44 | 2,393,621 | -0.69(-0.53%) |
Oct 18, 2016 | 131.19 | 131.86 | 127.94 | 130.13 | 1,653,543 | -0.25(-0.20%) |
Oct 17, 2016 | 133.23 | 133.53 | 130.27 | 130.39 | 883,910 | -3.07(-2.30%) |
Oct 14, 2016 | 134.31 | 135.20 | 133.15 | 133.46 | 620,884 | -0.13(-0.10%) |
Oct 13, 2016 | 134.02 | 134.34 | 132.05 | 133.58 | 843,084 | -1.07(-0.80%) |
Oct 12, 2016 | 133.45 | 135.67 | 133.39 | 134.66 | 563,668 | +1.09(+0.82%) |
Oct 11, 2016 | 134.66 | 135.12 | 133.28 | 133.56 | 690,573 | -1.18(-0.88%) |
Oct 10, 2016 | 135.60 | 136.35 | 134.51 | 134.75 | 479,568 | -0.06(-0.05%) |
Oct 07, 2016 | 135.96 | 136.21 | 133.99 | 134.81 | 435,974 | -0.53(-0.39%) |
Oct 06, 2016 | 135.30 | 135.69 | 134.16 | 135.34 | 668,487 | -0.20(-0.15%) |
Oct 05, 2016 | 134.35 | 135.97 | 134.24 | 135.54 | 768,184 | +2.17(+1.63%) |
Oct 04, 2016 | 134.07 | 134.78 | 132.97 | 133.36 | 650,989 | -0.36(-0.27%) |