Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 142.90 | 142.90 | 142.90 | 0 | -2.64(-1.81%) | |
Dec 29, 2016 | 145.72 | 145.72 | 145.54 | 145.54 | 39 | +0.92(+0.64%) |
Dec 28, 2016 | 146.00 | 146.00 | 144.62 | 144.62 | 156 | -1.31(-0.90%) |
Dec 27, 2016 | 145.90 | 146.00 | 145.90 | 145.93 | 104 | -0.59(-0.40%) |
Dec 23, 2016 | 146.52 | 146.52 | 146.52 | 0 | -4.01(-2.66%) | |
Dec 22, 2016 | 150.00 | 151.85 | 148.66 | 150.53 | 1,601 | +2.09(+1.41%) |
Dec 21, 2016 | 147.49 | 150.00 | 147.49 | 148.44 | 12,192 | +3.39(+2.34%) |
Dec 20, 2016 | 144.65 | 147.90 | 144.65 | 145.05 | 632 | +1.05(+0.73%) |
Dec 19, 2016 | 143.80 | 144.00 | 143.80 | 144.00 | 260 | +0.05(+0.03%) |
Dec 16, 2016 | 143.58 | 146.00 | 143.58 | 143.95 | 248 | +1.65(+1.16%) |
Dec 15, 2016 | 141.88 | 142.30 | 141.88 | 142.30 | 1,025 | -1.90(-1.32%) |
Dec 14, 2016 | 142.30 | 145.00 | 142.30 | 144.20 | 2,246 | +0.90(+0.63%) |
Dec 13, 2016 | 144.88 | 146.00 | 143.30 | 143.30 | 834 | +2.43(+1.72%) |
Dec 12, 2016 | 140.67 | 143.80 | 140.40 | 140.87 | 665 | +0.31(+0.22%) |
Dec 09, 2016 | 140.60 | 143.43 | 140.52 | 140.56 | 360 | -2.24(-1.57%) |
Dec 08, 2016 | 143.90 | 144.00 | 142.56 | 142.80 | 701 | -0.45(-0.31%) |
Dec 07, 2016 | 141.15 | 145.00 | 141.15 | 143.25 | 2,194 | +3.25(+2.32%) |
Dec 06, 2016 | 140.95 | 140.95 | 138.34 | 140.00 | 440 | +0.50(+0.36%) |
Dec 05, 2016 | 137.66 | 139.55 | 137.58 | 139.50 | 824 | +4.35(+3.22%) |
Dec 02, 2016 | 136.00 | 136.92 | 135.00 | 135.15 | 581 | -2.24(-1.63%) |
Dec 01, 2016 | 137.18 | 137.39 | 135.00 | 137.39 | 2,244 | +0.39(+0.28%) |
Nov 30, 2016 | 136.30 | 137.89 | 136.30 | 137.00 | 205 | -0.05(-0.04%) |
Nov 29, 2016 | 138.00 | 138.10 | 137.05 | 137.05 | 644 | -2.83(-2.02%) |
Nov 28, 2016 | 138.39 | 140.82 | 138.00 | 139.88 | 594 | -2.29(-1.61%) |
Nov 25, 2016 | 140.00 | 142.17 | 140.00 | 142.17 | 51 | +1.07(+0.76%) |
Nov 23, 2016 | 141.10 | 141.10 | 141.10 | 0 | +3.15(+2.28%) | |
Nov 22, 2016 | 139.37 | 139.37 | 137.95 | 137.95 | 120 | +1.40(+1.03%) |
Nov 21, 2016 | 137.39 | 139.38 | 135.95 | 136.55 | 617 | +1.05(+0.77%) |
Nov 18, 2016 | 135.77 | 136.77 | 135.00 | 135.50 | 1,738 | -1.95(-1.42%) |
Nov 17, 2016 | 138.24 | 138.24 | 136.00 | 137.45 | 536 | -0.31(-0.23%) |
Nov 16, 2016 | 137.45 | 138.46 | 137.45 | 137.76 | 75 | +0.20(+0.15%) |
Nov 15, 2016 | 138.15 | 138.15 | 137.56 | 137.56 | 189 | -2.17(-1.55%) |
Nov 14, 2016 | 139.07 | 139.73 | 136.60 | 139.73 | 668 | -0.90(-0.64%) |
Nov 11, 2016 | 138.80 | 140.63 | 138.66 | 140.63 | 424 | +1.38(+0.99%) |
Nov 10, 2016 | 139.49 | 139.49 | 137.00 | 139.25 | 1,121 | -0.70(-0.50%) |
Nov 09, 2016 | 137.15 | 139.95 | 136.00 | 139.95 | 1,614 | +0.90(+0.65%) |
Nov 08, 2016 | 138.58 | 141.50 | 138.58 | 139.05 | 550 | -1.69(-1.20%) |
Nov 07, 2016 | 140.25 | 140.75 | 139.22 | 140.75 | 544 | -0.25(-0.18%) |
Nov 04, 2016 | 141.50 | 141.86 | 140.50 | 141.00 | 917 | -1.45(-1.02%) |
Nov 03, 2016 | 142.91 | 142.97 | 141.55 | 142.45 | 192 | +0.80(+0.56%) |
Nov 02, 2016 | 143.54 | 145.78 | 141.65 | 141.65 | 185 | -3.95(-2.71%) |
Nov 01, 2016 | 149.10 | 150.00 | 145.60 | 145.60 | 1,061 | -3.40(-2.28%) |
Oct 31, 2016 | 148.00 | 149.00 | 147.04 | 149.00 | 1,264 | +2.25(+1.53%) |
Oct 28, 2016 | 146.27 | 149.00 | 146.15 | 146.75 | 1,915 | +1.07(+0.73%) |
Oct 27, 2016 | 145.67 | 148.00 | 145.67 | 145.68 | 285 | +0.93(+0.64%) |
Oct 26, 2016 | 146.85 | 147.69 | 144.75 | 144.75 | 245 | -0.50(-0.34%) |
Oct 25, 2016 | 145.19 | 147.00 | 145.02 | 145.25 | 593 | +0.00(+0.00%) |
Oct 24, 2016 | 145.82 | 147.00 | 145.25 | 145.25 | 509 | -1.29(-0.88%) |
Oct 21, 2016 | 146.16 | 146.54 | 143.50 | 146.54 | 163 | +1.69(+1.17%) |
Oct 20, 2016 | 147.76 | 147.76 | 144.85 | 144.85 | 60 | -1.40(-0.96%) |
Oct 19, 2016 | 143.90 | 146.25 | 142.99 | 146.25 | 160 | +3.64(+2.55%) |
Oct 18, 2016 | 145.45 | 145.45 | 142.61 | 142.61 | 57 | +0.84(+0.59%) |
Oct 17, 2016 | 145.04 | 145.14 | 141.77 | 141.77 | 154 | -4.13(-2.83%) |
Oct 13, 2016 | 145.90 | 145.90 | 145.90 | 0 | +1.90(+1.32%) | |
Oct 12, 2016 | 144.19 | 145.96 | 144.00 | 144.00 | 192 | -0.81(-0.56%) |
Oct 11, 2016 | 145.17 | 147.78 | 144.81 | 144.81 | 581 | -4.19(-2.81%) |
Oct 10, 2016 | 146.05 | 149.00 | 146.05 | 149.00 | 20,418 | +1.00(+0.68%) |
Oct 07, 2016 | 146.12 | 148.00 | 144.62 | 148.00 | 912 | +1.90(+1.30%) |
Oct 06, 2016 | 147.00 | 148.83 | 146.03 | 146.10 | 371 | -0.30(-0.20%) |
Oct 05, 2016 | 146.40 | 147.00 | 145.90 | 146.40 | 861 | +1.53(+1.06%) |
Oct 04, 2016 | 145.26 | 147.22 | 144.87 | 144.87 | 658 | +3.67(+2.60%) |