Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 160.02 | 160.02 | 160.02 | 0 | -0.31(-0.19%) | |
Dec 29, 2016 | 160.53 | 160.62 | 159.95 | 160.33 | 16,379 | +0.07(+0.04%) |
Dec 28, 2016 | 162.04 | 162.04 | 160.26 | 160.26 | 7,996 | -1.45(-0.90%) |
Dec 27, 2016 | 161.46 | 161.95 | 161.46 | 161.71 | 6,843 | +0.41(+0.25%) |
Dec 23, 2016 | 161.31 | 161.31 | 161.31 | 0 | +0.67(+0.42%) | |
Dec 22, 2016 | 161.39 | 161.39 | 160.48 | 160.63 | 7,219 | -1.39(-0.86%) |
Dec 21, 2016 | 162.61 | 162.65 | 161.99 | 162.03 | 2,491 | -0.36(-0.22%) |
Dec 20, 2016 | 162.45 | 162.46 | 162.22 | 162.38 | 5,165 | +0.76(+0.47%) |
Dec 19, 2016 | 161.92 | 162.22 | 161.62 | 161.62 | 5,289 | -0.25(-0.15%) |
Dec 16, 2016 | 162.59 | 162.66 | 161.84 | 161.87 | 1,397 | -0.39(-0.24%) |
Dec 15, 2016 | 162.63 | 162.63 | 162.16 | 162.26 | 2,661 | +0.69(+0.43%) |
Dec 14, 2016 | 162.40 | 162.76 | 161.46 | 161.57 | 16,528 | -1.10(-0.68%) |
Dec 13, 2016 | 162.51 | 162.82 | 162.51 | 162.67 | 1,835 | +0.88(+0.54%) |
Dec 12, 2016 | 162.99 | 162.99 | 161.79 | 161.79 | 959 | -1.53(-0.93%) |
Dec 09, 2016 | 163.95 | 163.95 | 163.10 | 163.32 | 2,053 | -0.41(-0.25%) |
Dec 08, 2016 | 162.54 | 163.73 | 162.54 | 163.73 | 4,290 | +0.99(+0.61%) |
Dec 07, 2016 | 160.77 | 162.73 | 160.77 | 162.73 | 2,228 | +1.82(+1.13%) |
Dec 06, 2016 | 160.43 | 160.91 | 159.81 | 160.91 | 2,328 | +0.56(+0.35%) |
Dec 05, 2016 | 159.14 | 160.35 | 159.14 | 160.35 | 1,642 | +2.40(+1.52%) |
Dec 02, 2016 | 158.31 | 158.40 | 157.95 | 157.95 | 934 | -0.02(-0.01%) |
Dec 01, 2016 | 158.90 | 158.90 | 157.97 | 157.97 | 2,696 | -2.44(-1.52%) |
Nov 30, 2016 | 161.91 | 161.91 | 160.27 | 160.41 | 3,536 | -1.01(-0.63%) |
Nov 29, 2016 | 161.32 | 161.93 | 161.13 | 161.42 | 2,273 | -0.13(-0.08%) |
Nov 28, 2016 | 163.08 | 163.08 | 161.40 | 161.55 | 8,964 | -1.01(-0.62%) |
Nov 25, 2016 | 162.50 | 162.56 | 162.50 | 162.56 | 540 | +0.48(+0.29%) |
Nov 23, 2016 | 162.08 | 162.08 | 162.08 | 0 | +0.74(+0.46%) | |
Nov 22, 2016 | 161.68 | 161.68 | 160.99 | 161.34 | 9,026 | +0.17(+0.11%) |
Nov 21, 2016 | 160.72 | 161.20 | 160.64 | 161.16 | 7,829 | +0.84(+0.52%) |
Nov 18, 2016 | 161.06 | 161.06 | 160.21 | 160.33 | 5,834 | -0.63(-0.39%) |
Nov 17, 2016 | 160.56 | 160.96 | 160.02 | 160.96 | 2,688 | +1.37(+0.86%) |
Nov 16, 2016 | 158.82 | 159.59 | 158.82 | 159.59 | 1,775 | +0.19(+0.12%) |
Nov 15, 2016 | 159.17 | 159.40 | 158.94 | 159.40 | 2,803 | +1.52(+0.96%) |
Nov 14, 2016 | 157.86 | 157.88 | 157.84 | 157.88 | 1,218 | +0.49(+0.31%) |
Nov 11, 2016 | 155.46 | 157.40 | 155.46 | 157.39 | 1,747 | +1.29(+0.83%) |
Nov 10, 2016 | 157.37 | 158.09 | 155.92 | 156.10 | 4,292 | +0.01(+0.00%) |
Nov 09, 2016 | 153.78 | 156.48 | 152.19 | 156.09 | 3,329 | +1.06(+0.69%) |
Nov 08, 2016 | 153.46 | 155.06 | 153.46 | 155.03 | 2,820 | +1.40(+0.91%) |
Nov 07, 2016 | 152.72 | 153.85 | 152.72 | 153.63 | 2,648 | +2.57(+1.70%) |
Nov 04, 2016 | 150.78 | 151.48 | 150.78 | 151.06 | 1,282 | +0.80(+0.53%) |
Nov 03, 2016 | 151.13 | 151.13 | 150.26 | 150.26 | 1,361 | -2.30(-1.51%) |
Nov 02, 2016 | 151.61 | 152.56 | 151.61 | 152.56 | 1,044 | -0.20(-0.13%) |
Nov 01, 2016 | 154.03 | 154.03 | 151.81 | 152.75 | 1,980 | -1.22(-0.79%) |
Oct 31, 2016 | 153.64 | 154.00 | 153.31 | 153.97 | 1,933 | +0.69(+0.45%) |
Oct 28, 2016 | 152.98 | 154.23 | 152.97 | 153.28 | 3,177 | +0.89(+0.58%) |
Oct 27, 2016 | 152.54 | 152.54 | 152.32 | 152.40 | 3,638 | -1.87(-1.21%) |
Oct 26, 2016 | 153.98 | 154.27 | 153.98 | 154.27 | 883 | -0.29(-0.19%) |
Oct 25, 2016 | 154.55 | 154.56 | 154.55 | 154.56 | 419 | -1.42(-0.91%) |
Oct 24, 2016 | 156.24 | 156.34 | 155.97 | 155.97 | 3,225 | +0.98(+0.63%) |
Oct 21, 2016 | 154.97 | 155.00 | 154.93 | 155.00 | 1,806 | -0.17(-0.11%) |
Oct 20, 2016 | 155.12 | 155.35 | 155.12 | 155.17 | 1,636 | -0.48(-0.31%) |
Oct 19, 2016 | 155.61 | 155.65 | 155.61 | 155.65 | 802 | +0.56(+0.36%) |
Oct 18, 2016 | 155.54 | 155.55 | 155.09 | 155.09 | 1,597 | +1.06(+0.69%) |
Oct 17, 2016 | 154.39 | 154.39 | 154.03 | 154.03 | 1,157 | -1.61(-1.04%) |
Oct 14, 2016 | 155.74 | 156.04 | 155.64 | 155.64 | 8,838 | +0.50(+0.32%) |
Oct 13, 2016 | 154.28 | 155.15 | 154.28 | 155.15 | 1,135 | -0.36(-0.23%) |
Oct 12, 2016 | 155.22 | 156.00 | 155.22 | 155.51 | 4,251 | -0.09(-0.06%) |
Oct 11, 2016 | 155.60 | 155.60 | 155.60 | 155.60 | 418 | -2.58(-1.63%) |
Oct 10, 2016 | 158.51 | 158.56 | 158.18 | 158.18 | 3,893 | +0.64(+0.41%) |
Oct 07, 2016 | 157.84 | 157.84 | 157.52 | 157.54 | 844 | -1.01(-0.64%) |
Oct 06, 2016 | 158.50 | 158.55 | 158.44 | 158.55 | 1,634 | -0.59(-0.37%) |
Oct 05, 2016 | 158.95 | 159.41 | 158.95 | 159.15 | 5,836 | +0.65(+0.41%) |
Oct 04, 2016 | 159.56 | 159.56 | 158.49 | 158.50 | 3,242 | -0.80(-0.50%) |