Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 154.90 | 154.90 | 154.90 | 0 | -0.41(-0.27%) | |
Dec 29, 2016 | 154.00 | 156.16 | 153.31 | 155.31 | 222,810 | +1.53(+0.99%) |
Dec 28, 2016 | 155.27 | 156.10 | 153.14 | 153.78 | 293,756 | -1.48(-0.95%) |
Dec 27, 2016 | 155.68 | 156.50 | 154.81 | 155.26 | 189,573 | +0.10(+0.06%) |
Dec 23, 2016 | 155.17 | 155.17 | 155.17 | 0 | +1.62(+1.06%) | |
Dec 22, 2016 | 154.34 | 155.29 | 153.29 | 153.54 | 257,486 | -0.62(-0.41%) |
Dec 21, 2016 | 153.76 | 155.62 | 152.84 | 154.17 | 307,858 | +0.80(+0.52%) |
Dec 20, 2016 | 153.40 | 155.40 | 153.03 | 153.37 | 424,987 | -0.54(-0.35%) |
Dec 19, 2016 | 151.26 | 154.26 | 151.26 | 153.91 | 451,487 | +2.72(+1.80%) |
Dec 16, 2016 | 150.97 | 153.11 | 149.44 | 151.19 | 634,476 | +1.08(+0.72%) |
Dec 15, 2016 | 151.09 | 151.09 | 148.77 | 150.11 | 319,324 | -0.43(-0.29%) |
Dec 14, 2016 | 150.47 | 151.72 | 149.25 | 150.54 | 452,199 | +0.29(+0.19%) |
Dec 13, 2016 | 153.21 | 154.03 | 150.09 | 150.26 | 592,518 | -2.05(-1.34%) |
Dec 12, 2016 | 148.73 | 152.44 | 148.34 | 152.30 | 505,348 | +2.33(+1.55%) |
Dec 09, 2016 | 150.30 | 151.54 | 148.81 | 149.98 | 272,926 | -0.56(-0.37%) |
Dec 08, 2016 | 148.47 | 151.37 | 148.47 | 150.53 | 374,010 | +2.10(+1.41%) |
Dec 07, 2016 | 146.94 | 148.47 | 145.35 | 148.44 | 496,909 | +0.99(+0.67%) |
Dec 06, 2016 | 148.98 | 151.18 | 145.78 | 147.45 | 516,170 | -0.78(-0.53%) |
Dec 05, 2016 | 147.17 | 148.35 | 146.66 | 148.23 | 507,550 | +1.62(+1.10%) |
Dec 02, 2016 | 139.38 | 149.07 | 139.38 | 146.61 | 1,485,545 | +6.25(+4.45%) |
Dec 01, 2016 | 142.09 | 142.36 | 137.43 | 140.37 | 683,647 | -1.83(-1.28%) |
Nov 30, 2016 | 143.19 | 144.09 | 140.77 | 142.19 | 2,118,517 | -1.64(-1.14%) |
Nov 29, 2016 | 144.14 | 145.97 | 143.20 | 143.84 | 496,543 | -0.43(-0.30%) |
Nov 28, 2016 | 146.17 | 147.62 | 144.13 | 144.27 | 465,188 | -2.98(-2.02%) |
Nov 25, 2016 | 147.11 | 148.93 | 145.81 | 147.25 | 223,518 | +1.82(+1.25%) |
Nov 23, 2016 | 145.43 | 145.43 | 145.43 | 0 | +1.41(+0.98%) | |
Nov 22, 2016 | 144.24 | 144.25 | 140.36 | 144.02 | 430,350 | -0.53(-0.37%) |
Nov 21, 2016 | 145.38 | 146.17 | 143.61 | 144.55 | 436,705 | -0.65(-0.45%) |
Nov 18, 2016 | 142.60 | 145.57 | 142.51 | 145.20 | 577,109 | +2.58(+1.81%) |
Nov 17, 2016 | 143.40 | 144.07 | 141.34 | 142.62 | 361,848 | -1.40(-0.97%) |
Nov 16, 2016 | 141.34 | 144.11 | 140.65 | 144.03 | 458,152 | +1.78(+1.25%) |
Nov 15, 2016 | 137.78 | 142.58 | 136.87 | 142.25 | 629,557 | +5.69(+4.17%) |
Nov 14, 2016 | 137.46 | 138.62 | 136.41 | 136.56 | 479,688 | -0.96(-0.70%) |
Nov 11, 2016 | 137.52 | 137.93 | 135.92 | 137.52 | 584,981 | +0.08(+0.06%) |
Nov 10, 2016 | 141.25 | 142.14 | 137.34 | 137.44 | 390,158 | -2.48(-1.77%) |
Nov 09, 2016 | 137.23 | 140.16 | 135.13 | 139.92 | 353,586 | +0.87(+0.63%) |
Nov 08, 2016 | 139.76 | 140.22 | 138.03 | 139.05 | 364,156 | -1.27(-0.90%) |
Nov 07, 2016 | 138.71 | 140.43 | 137.37 | 140.32 | 464,080 | +3.25(+2.37%) |
Nov 04, 2016 | 136.54 | 138.07 | 136.18 | 137.06 | 382,190 | +0.91(+0.67%) |
Nov 03, 2016 | 135.85 | 137.43 | 135.85 | 136.15 | 427,837 | +0.80(+0.59%) |
Nov 02, 2016 | 134.76 | 137.05 | 133.68 | 135.36 | 425,825 | +1.19(+0.89%) |
Nov 01, 2016 | 136.65 | 137.45 | 133.44 | 134.17 | 426,241 | -3.09(-2.25%) |
Oct 31, 2016 | 136.12 | 137.45 | 135.71 | 137.26 | 554,180 | +0.84(+0.62%) |
Oct 28, 2016 | 132.94 | 137.69 | 130.93 | 136.41 | 696,879 | +2.72(+2.04%) |
Oct 27, 2016 | 143.84 | 148.16 | 133.19 | 133.69 | 1,687,598 | -17.34(-11.48%) |
Oct 26, 2016 | 154.82 | 154.97 | 149.93 | 151.03 | 618,309 | -5.10(-3.27%) |
Oct 25, 2016 | 161.13 | 161.20 | 155.71 | 156.13 | 393,643 | -5.00(-3.10%) |
Oct 24, 2016 | 161.62 | 162.65 | 160.44 | 161.13 | 180,223 | +0.21(+0.13%) |
Oct 21, 2016 | 160.99 | 161.23 | 160.15 | 160.91 | 192,571 | -1.24(-0.76%) |
Oct 20, 2016 | 161.56 | 162.25 | 160.70 | 162.15 | 199,761 | +0.94(+0.58%) |
Oct 19, 2016 | 160.57 | 162.00 | 160.17 | 161.21 | 241,328 | +0.50(+0.31%) |
Oct 18, 2016 | 162.86 | 162.86 | 160.71 | 160.71 | 271,833 | -1.05(-0.65%) |
Oct 17, 2016 | 161.83 | 162.44 | 161.34 | 161.76 | 690,206 | -0.12(-0.08%) |
Oct 14, 2016 | 161.93 | 162.40 | 160.91 | 161.88 | 385,992 | +1.06(+0.66%) |
Oct 13, 2016 | 157.87 | 161.35 | 157.65 | 160.82 | 359,706 | +2.23(+1.41%) |
Oct 12, 2016 | 158.60 | 158.84 | 157.92 | 158.59 | 218,066 | +0.56(+0.35%) |
Oct 11, 2016 | 161.54 | 161.60 | 157.26 | 158.03 | 404,476 | -4.09(-2.52%) |
Oct 10, 2016 | 160.94 | 163.91 | 161.16 | 162.11 | 184,376 | +1.17(+0.73%) |
Oct 07, 2016 | 162.60 | 162.95 | 160.10 | 160.94 | 246,753 | -1.18(-0.73%) |
Oct 06, 2016 | 160.81 | 162.16 | 159.53 | 162.12 | 312,544 | +1.16(+0.72%) |
Oct 05, 2016 | 158.73 | 161.95 | 158.73 | 160.96 | 549,783 | +2.47(+1.56%) |
Oct 04, 2016 | 160.91 | 161.39 | 157.66 | 158.50 | 297,235 | -1.83(-1.14%) |