Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 137.36 | 137.36 | 137.36 | 0 | -0.88(-0.63%) | |
Dec 29, 2016 | 137.82 | 138.50 | 137.82 | 138.23 | 1,000,358 | +0.10(+0.07%) |
Dec 28, 2016 | 139.00 | 139.71 | 137.74 | 138.13 | 1,492,817 | -0.89(-0.64%) |
Dec 27, 2016 | 139.03 | 139.63 | 138.81 | 139.02 | 1,514,250 | -0.03(-0.02%) |
Dec 23, 2016 | 139.05 | 139.05 | 139.05 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.40 | 140.41 | 138.91 | 139.04 | 2,291,545 | -0.83(-0.59%) |
Dec 21, 2016 | 140.35 | 140.72 | 139.85 | 139.87 | 1,526,775 | -0.70(-0.50%) |
Dec 20, 2016 | 140.97 | 141.51 | 140.27 | 140.57 | 2,569,763 | +0.34(+0.24%) |
Dec 19, 2016 | 138.99 | 141.15 | 138.68 | 140.23 | 3,766,505 | +2.62(+1.90%) |
Dec 16, 2016 | 137.68 | 138.34 | 137.13 | 137.62 | 4,391,058 | +0.26(+0.19%) |
Dec 15, 2016 | 136.71 | 138.55 | 136.47 | 137.36 | 2,111,160 | +0.96(+0.70%) |
Dec 14, 2016 | 137.31 | 137.65 | 135.76 | 136.40 | 2,469,504 | -0.67(-0.49%) |
Dec 13, 2016 | 137.99 | 139.01 | 136.53 | 137.07 | 4,140,441 | -0.48(-0.35%) |
Dec 12, 2016 | 136.06 | 138.36 | 136.03 | 137.55 | 2,680,011 | +0.54(+0.39%) |
Dec 09, 2016 | 134.93 | 137.12 | 134.91 | 137.01 | 3,048,487 | +1.81(+1.34%) |
Dec 08, 2016 | 134.38 | 138.04 | 134.35 | 135.20 | 6,414,200 | +3.21(+2.43%) |
Dec 07, 2016 | 129.20 | 132.04 | 129.10 | 131.99 | 3,265,474 | +2.44(+1.88%) |
Dec 06, 2016 | 130.27 | 130.47 | 129.04 | 129.55 | 2,615,718 | -0.65(-0.50%) |
Dec 05, 2016 | 130.48 | 130.59 | 129.35 | 130.20 | 2,834,902 | -0.28(-0.21%) |
Dec 02, 2016 | 130.39 | 131.15 | 129.91 | 130.48 | 2,132,235 | +0.30(+0.23%) |
Dec 01, 2016 | 128.78 | 131.16 | 128.78 | 130.18 | 2,687,491 | +1.40(+1.09%) |
Nov 30, 2016 | 129.65 | 130.00 | 128.75 | 128.78 | 3,206,058 | -1.18(-0.90%) |
Nov 29, 2016 | 130.07 | 130.59 | 129.83 | 129.96 | 1,744,819 | +0.20(+0.15%) |
Nov 28, 2016 | 129.59 | 130.77 | 129.55 | 129.76 | 2,017,916 | -0.54(-0.42%) |
Nov 25, 2016 | 130.31 | 131.62 | 130.15 | 130.30 | 1,033,664 | +0.24(+0.19%) |
Nov 23, 2016 | 130.06 | 130.06 | 130.06 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.34 | 131.30 | 129.72 | 130.97 | 2,278,546 | +1.29(+0.99%) |
Nov 21, 2016 | 129.16 | 129.79 | 128.79 | 129.69 | 1,377,436 | +0.69(+0.54%) |
Nov 18, 2016 | 129.41 | 129.71 | 128.27 | 128.99 | 2,355,159 | -0.72(-0.56%) |
Nov 17, 2016 | 129.74 | 129.89 | 128.30 | 129.71 | 2,446,274 | -0.81(-0.62%) |
Nov 16, 2016 | 130.56 | 130.87 | 130.23 | 130.52 | 2,508,855 | +0.85(+0.66%) |
Nov 15, 2016 | 130.38 | 130.40 | 128.93 | 129.67 | 3,263,687 | -0.73(-0.56%) |
Nov 14, 2016 | 129.47 | 130.52 | 128.26 | 130.40 | 4,535,699 | +2.27(+1.77%) |
Nov 11, 2016 | 125.78 | 128.36 | 124.72 | 128.14 | 3,751,772 | +2.28(+1.81%) |
Nov 10, 2016 | 126.16 | 128.69 | 125.78 | 125.85 | 4,597,564 | -0.08(-0.06%) |
Nov 09, 2016 | 123.14 | 126.45 | 123.14 | 125.93 | 3,695,474 | +0.60(+0.48%) |
Nov 08, 2016 | 123.44 | 125.79 | 123.37 | 125.33 | 4,086,241 | +2.19(+1.78%) |
Nov 07, 2016 | 123.01 | 123.24 | 122.47 | 123.14 | 3,508,642 | +1.11(+0.91%) |
Nov 04, 2016 | 122.68 | 124.39 | 121.92 | 122.03 | 3,149,711 | -1.89(-1.53%) |
Nov 03, 2016 | 125.85 | 125.85 | 123.66 | 123.92 | 2,527,350 | -1.56(-1.24%) |
Nov 02, 2016 | 125.62 | 126.40 | 125.36 | 125.48 | 2,634,471 | +0.05(+0.04%) |
Nov 01, 2016 | 126.99 | 127.12 | 125.19 | 125.43 | 2,469,409 | -1.03(-0.82%) |
Oct 31, 2016 | 127.34 | 127.73 | 125.81 | 126.47 | 3,787,584 | -1.62(-1.26%) |
Oct 28, 2016 | 128.67 | 129.03 | 127.76 | 128.09 | 2,155,897 | -0.94(-0.73%) |
Oct 27, 2016 | 129.00 | 129.54 | 128.15 | 129.03 | 2,330,813 | -0.10(-0.08%) |
Oct 26, 2016 | 128.59 | 129.50 | 128.55 | 129.13 | 2,626,160 | -0.01(-0.01%) |
Oct 25, 2016 | 128.20 | 129.97 | 128.20 | 129.14 | 2,409,048 | -0.97(-0.74%) |
Oct 24, 2016 | 127.73 | 130.27 | 127.68 | 130.10 | 2,844,549 | +2.69(+2.11%) |
Oct 21, 2016 | 127.87 | 128.54 | 127.01 | 127.41 | 2,558,300 | -0.92(-0.71%) |
Oct 20, 2016 | 128.16 | 128.96 | 127.95 | 128.32 | 2,632,804 | +0.50(+0.39%) |
Oct 19, 2016 | 128.89 | 129.42 | 127.70 | 127.82 | 2,119,413 | +0.29(+0.23%) |
Oct 18, 2016 | 127.87 | 127.97 | 126.93 | 127.53 | 2,160,476 | +0.35(+0.28%) |
Oct 17, 2016 | 128.36 | 128.46 | 127.12 | 127.18 | 2,324,902 | -1.24(-0.97%) |
Oct 14, 2016 | 128.44 | 129.15 | 127.67 | 128.42 | 2,040,311 | -0.06(-0.05%) |
Oct 13, 2016 | 128.23 | 129.44 | 128.05 | 128.48 | 2,099,066 | -0.20(-0.16%) |
Oct 12, 2016 | 129.12 | 129.56 | 128.62 | 128.68 | 1,946,177 | -0.47(-0.36%) |
Oct 11, 2016 | 128.01 | 129.26 | 127.88 | 129.15 | 3,036,210 | +0.62(+0.49%) |
Oct 10, 2016 | 128.59 | 129.02 | 128.08 | 128.53 | 1,856,319 | +0.25(+0.19%) |
Oct 07, 2016 | 128.09 | 128.45 | 127.25 | 128.28 | 2,668,707 | +0.44(+0.35%) |
Oct 06, 2016 | 128.49 | 128.84 | 127.44 | 127.84 | 2,882,861 | -0.44(-0.34%) |
Oct 05, 2016 | 128.83 | 129.08 | 128.15 | 128.27 | 2,780,042 | -0.43(-0.33%) |
Oct 04, 2016 | 129.55 | 129.58 | 127.85 | 128.70 | 3,321,204 | -0.45(-0.35%) |