Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 181.26 | 181.26 | 181.26 | 0 | -0.83(-0.46%) | |
Dec 29, 2016 | 181.95 | 185.49 | 178.42 | 182.09 | 11,311 | -0.66(-0.36%) |
Dec 28, 2016 | 178.75 | 185.13 | 175.10 | 182.75 | 21,162 | +4.47(+2.51%) |
Dec 27, 2016 | 178.94 | 178.94 | 177.30 | 178.28 | 2,544 | -1.10(-0.62%) |
Dec 23, 2016 | 179.39 | 179.39 | 179.39 | 0 | +2.74(+1.55%) | |
Dec 22, 2016 | 177.68 | 177.74 | 175.10 | 176.65 | 4,744 | -1.12(-0.63%) |
Dec 21, 2016 | 175.00 | 187.00 | 174.98 | 177.78 | 23,550 | +5.43(+3.15%) |
Dec 20, 2016 | 171.76 | 174.99 | 165.12 | 172.34 | 7,070 | +0.28(+0.16%) |
Dec 19, 2016 | 174.91 | 177.25 | 169.49 | 172.06 | 10,561 | +1.66(+0.97%) |
Dec 16, 2016 | 169.23 | 170.41 | 164.92 | 170.41 | 39,420 | +2.20(+1.31%) |
Dec 15, 2016 | 169.60 | 170.41 | 166.43 | 168.21 | 8,313 | -1.71(-1.01%) |
Dec 14, 2016 | 172.25 | 172.25 | 164.90 | 169.92 | 5,868 | -0.42(-0.25%) |
Dec 13, 2016 | 174.55 | 174.85 | 170.34 | 170.34 | 4,038 | -2.18(-1.27%) |
Dec 12, 2016 | 172.69 | 177.19 | 170.61 | 172.53 | 5,734 | -0.29(-0.17%) |
Dec 09, 2016 | 168.43 | 174.09 | 168.43 | 172.82 | 5,241 | +4.39(+2.61%) |
Dec 08, 2016 | 164.32 | 169.03 | 163.03 | 168.43 | 7,996 | +4.02(+2.45%) |
Dec 07, 2016 | 163.40 | 169.13 | 162.10 | 164.40 | 31,120 | +1.32(+0.81%) |
Dec 06, 2016 | 160.42 | 165.73 | 152.67 | 163.08 | 30,028 | +2.35(+1.46%) |
Dec 05, 2016 | 156.36 | 159.86 | 156.36 | 160.74 | 3,859 | -1.20(-0.74%) |
Dec 02, 2016 | 154.66 | 161.93 | 154.66 | 161.93 | 4,559 | +6.95(+4.49%) |
Dec 01, 2016 | 155.83 | 156.34 | 149.96 | 154.98 | 3,064 | +0.67(+0.44%) |
Nov 30, 2016 | 155.44 | 155.44 | 152.26 | 154.31 | 3,774 | +2.50(+1.65%) |
Nov 29, 2016 | 151.80 | 151.80 | 151.80 | 151.80 | 502 | +0.18(+0.12%) |
Nov 28, 2016 | 152.64 | 156.17 | 151.62 | 151.62 | 3,474 | -3.43(-2.21%) |
Nov 25, 2016 | 155.36 | 155.36 | 155.04 | 155.04 | 455 | -0.02(-0.01%) |
Nov 23, 2016 | 155.06 | 155.06 | 155.06 | 0 | -0.68(-0.44%) | |
Nov 22, 2016 | 151.12 | 156.21 | 151.12 | 155.74 | 4,008 | +1.36(+0.88%) |
Nov 21, 2016 | 152.21 | 157.51 | 151.75 | 154.38 | 5,428 | +2.62(+1.72%) |
Nov 18, 2016 | 148.03 | 151.76 | 148.02 | 151.76 | 6,277 | -1.34(-0.87%) |
Nov 17, 2016 | 152.99 | 153.62 | 150.14 | 153.10 | 4,093 | +0.51(+0.33%) |
Nov 16, 2016 | 148.88 | 154.03 | 148.67 | 152.59 | 3,248 | +3.46(+2.32%) |
Nov 15, 2016 | 144.71 | 150.82 | 144.71 | 149.13 | 6,098 | -1.75(-1.16%) |
Nov 14, 2016 | 149.65 | 151.71 | 141.75 | 150.88 | 3,920 | +2.77(+1.87%) |
Nov 11, 2016 | 140.75 | 148.09 | 140.12 | 148.11 | 8,253 | +8.33(+5.96%) |
Nov 10, 2016 | 138.06 | 142.17 | 136.69 | 139.78 | 8,583 | +2.72(+1.98%) |
Nov 09, 2016 | 134.71 | 137.06 | 134.71 | 137.06 | 2,327 | +1.66(+1.22%) |
Nov 08, 2016 | 134.10 | 135.40 | 134.10 | 135.40 | 1,055 | +0.92(+0.68%) |
Nov 07, 2016 | 136.53 | 138.17 | 133.02 | 134.48 | 4,138 | -0.96(-0.71%) |
Nov 04, 2016 | 132.72 | 135.44 | 132.72 | 135.44 | 3,768 | +2.38(+1.79%) |
Nov 03, 2016 | 131.22 | 134.47 | 131.09 | 133.06 | 3,119 | +3.18(+2.45%) |
Nov 02, 2016 | 130.42 | 130.76 | 129.89 | 129.89 | 2,767 | -1.19(-0.91%) |
Nov 01, 2016 | 129.63 | 132.17 | 129.63 | 131.07 | 2,139 | -1.06(-0.80%) |
Oct 31, 2016 | 131.24 | 132.27 | 130.56 | 132.13 | 5,435 | +1.29(+0.99%) |
Oct 28, 2016 | 132.00 | 132.00 | 130.84 | 130.84 | 623 | +1.10(+0.85%) |
Oct 27, 2016 | 129.92 | 130.80 | 129.43 | 129.74 | 3,620 | -0.88(-0.67%) |
Oct 26, 2016 | 130.84 | 130.89 | 129.43 | 130.61 | 3,548 | -1.69(-1.27%) |
Oct 25, 2016 | 131.99 | 133.52 | 131.16 | 132.30 | 2,634 | +0.30(+0.23%) |
Oct 24, 2016 | 130.34 | 132.00 | 130.34 | 132.00 | 2,603 | +0.88(+0.67%) |
Oct 21, 2016 | 130.80 | 131.95 | 130.80 | 131.12 | 2,118 | +0.69(+0.53%) |
Oct 20, 2016 | 128.96 | 130.49 | 128.96 | 130.43 | 5,480 | +1.47(+1.14%) |
Oct 19, 2016 | 126.93 | 130.71 | 126.93 | 128.96 | 6,317 | +1.93(+1.52%) |
Oct 18, 2016 | 122.69 | 127.80 | 122.69 | 127.02 | 3,098 | -0.37(-0.29%) |
Oct 17, 2016 | 128.09 | 128.09 | 127.21 | 127.39 | 3,344 | -1.02(-0.80%) |
Oct 14, 2016 | 126.38 | 129.37 | 126.38 | 128.41 | 8,389 | +2.40(+1.91%) |
Oct 13, 2016 | 126.10 | 126.75 | 125.73 | 126.01 | 5,155 | -1.47(-1.16%) |
Oct 12, 2016 | 123.46 | 128.95 | 121.59 | 127.48 | 2,009 | +1.35(+1.07%) |
Oct 11, 2016 | 127.94 | 127.94 | 124.40 | 126.13 | 4,970 | -1.77(-1.38%) |
Oct 10, 2016 | 125.96 | 128.10 | 125.96 | 127.90 | 7,305 | +1.70(+1.35%) |
Oct 07, 2016 | 126.75 | 127.83 | 126.19 | 126.19 | 6,453 | +0.64(+0.51%) |
Oct 06, 2016 | 125.92 | 128.22 | 125.56 | 125.56 | 5,308 | -0.29(-0.23%) |
Oct 05, 2016 | 126.70 | 127.11 | 125.84 | 125.84 | 4,911 | -1.20(-0.94%) |
Oct 04, 2016 | 126.36 | 128.27 | 126.36 | 127.04 | 2,079 | +1.93(+1.54%) |