Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 138.06 | 138.06 | 138.06 | 0 | -0.39(-0.28%) | |
Dec 29, 2016 | 137.54 | 138.61 | 137.45 | 138.44 | 1,052,324 | +1.22(+0.89%) |
Dec 28, 2016 | 136.16 | 137.40 | 135.59 | 137.23 | 1,132,345 | +1.13(+0.83%) |
Dec 27, 2016 | 135.98 | 136.64 | 135.60 | 136.10 | 841,079 | +0.31(+0.23%) |
Dec 23, 2016 | 135.79 | 135.79 | 135.79 | 0 | +1.85(+1.38%) | |
Dec 22, 2016 | 135.30 | 135.68 | 132.60 | 133.94 | 2,683,081 | -2.68(-1.96%) |
Dec 21, 2016 | 136.47 | 137.73 | 135.26 | 136.62 | 1,414,295 | +1.14(+0.84%) |
Dec 20, 2016 | 141.11 | 141.16 | 135.22 | 135.48 | 3,554,968 | -5.69(-4.03%) |
Dec 19, 2016 | 142.03 | 142.57 | 141.04 | 141.17 | 1,755,309 | -0.90(-0.63%) |
Dec 16, 2016 | 141.30 | 142.44 | 141.08 | 142.07 | 2,710,971 | +1.38(+0.98%) |
Dec 15, 2016 | 139.58 | 141.29 | 139.42 | 140.69 | 1,361,148 | +0.58(+0.42%) |
Dec 14, 2016 | 140.38 | 141.91 | 139.49 | 140.11 | 1,853,712 | +0.34(+0.25%) |
Dec 13, 2016 | 138.52 | 140.10 | 138.23 | 139.77 | 1,514,250 | +1.62(+1.17%) |
Dec 12, 2016 | 137.62 | 138.91 | 137.40 | 138.15 | 1,218,212 | +0.53(+0.39%) |
Dec 09, 2016 | 135.95 | 138.34 | 135.95 | 137.62 | 1,749,694 | +1.56(+1.15%) |
Dec 08, 2016 | 133.87 | 136.46 | 133.75 | 136.06 | 1,400,415 | +1.07(+0.79%) |
Dec 07, 2016 | 133.50 | 135.60 | 132.92 | 134.99 | 1,833,184 | +1.73(+1.30%) |
Dec 06, 2016 | 133.72 | 134.64 | 132.65 | 133.26 | 1,747,083 | -0.81(-0.60%) |
Dec 05, 2016 | 131.64 | 134.26 | 131.64 | 134.07 | 2,232,860 | +2.58(+1.96%) |
Dec 02, 2016 | 130.48 | 133.85 | 129.67 | 131.49 | 2,933,331 | +0.61(+0.47%) |
Dec 01, 2016 | 135.36 | 135.84 | 130.58 | 130.88 | 4,002,229 | -5.22(-3.84%) |
Nov 30, 2016 | 140.34 | 140.40 | 135.90 | 136.10 | 3,679,819 | -4.20(-2.99%) |
Nov 29, 2016 | 140.55 | 141.35 | 140.01 | 140.30 | 1,486,045 | -0.42(-0.30%) |
Nov 28, 2016 | 140.47 | 141.52 | 140.40 | 140.72 | 1,088,306 | -0.13(-0.10%) |
Nov 25, 2016 | 139.17 | 140.95 | 138.68 | 140.86 | 659,616 | +1.67(+1.20%) |
Nov 23, 2016 | 139.19 | 139.19 | 139.19 | 0 | -1.75(-1.24%) | |
Nov 22, 2016 | 142.06 | 142.45 | 139.78 | 140.94 | 1,588,445 | -0.79(-0.56%) |
Nov 21, 2016 | 139.72 | 142.28 | 140.34 | 141.73 | 1,934,702 | +2.01(+1.44%) |
Nov 18, 2016 | 139.34 | 140.25 | 138.72 | 139.72 | 2,082,828 | +0.32(+0.23%) |
Nov 17, 2016 | 138.71 | 139.80 | 138.18 | 139.40 | 1,684,891 | +1.31(+0.95%) |
Nov 16, 2016 | 136.60 | 139.35 | 136.60 | 138.08 | 2,221,966 | +0.82(+0.60%) |
Nov 15, 2016 | 133.81 | 138.55 | 133.45 | 137.26 | 3,834,552 | +4.04(+3.03%) |
Nov 14, 2016 | 136.70 | 137.78 | 132.83 | 133.22 | 3,814,440 | -4.01(-2.92%) |
Nov 11, 2016 | 135.99 | 137.82 | 134.69 | 137.23 | 3,078,105 | -0.43(-0.31%) |
Nov 10, 2016 | 138.84 | 139.71 | 132.28 | 137.66 | 6,601,494 | -0.94(-0.68%) |
Nov 09, 2016 | 137.63 | 138.24 | 135.78 | 138.60 | 8,476,702 | -11.38(-7.59%) |
Nov 08, 2016 | 149.09 | 151.16 | 148.55 | 149.98 | 1,628,128 | +0.56(+0.37%) |
Nov 07, 2016 | 146.19 | 149.50 | 145.63 | 149.42 | 2,151,307 | +5.71(+3.97%) |
Nov 04, 2016 | 143.78 | 145.00 | 142.20 | 143.71 | 1,814,840 | -0.07(-0.05%) |
Nov 03, 2016 | 147.43 | 147.43 | 143.41 | 143.78 | 1,983,645 | -3.26(-2.22%) |
Nov 02, 2016 | 146.76 | 147.69 | 146.61 | 147.04 | 1,518,621 | +0.22(+0.15%) |
Nov 01, 2016 | 149.92 | 150.64 | 146.30 | 146.82 | 1,744,381 | -3.30(-2.20%) |
Oct 31, 2016 | 149.66 | 151.36 | 149.26 | 150.12 | 1,036,880 | +0.99(+0.66%) |
Oct 28, 2016 | 148.87 | 150.57 | 148.52 | 149.13 | 2,249,906 | +0.35(+0.24%) |
Oct 27, 2016 | 150.12 | 150.54 | 148.75 | 148.78 | 652,137 | -0.79(-0.53%) |
Oct 26, 2016 | 150.72 | 150.90 | 149.15 | 149.57 | 950,729 | -1.46(-0.97%) |
Oct 25, 2016 | 151.87 | 151.89 | 150.88 | 151.03 | 929,451 | -1.28(-0.84%) |
Oct 24, 2016 | 150.95 | 152.79 | 150.75 | 152.32 | 1,156,744 | +1.94(+1.29%) |
Oct 21, 2016 | 150.45 | 150.49 | 148.74 | 150.38 | 1,059,088 | +0.40(+0.26%) |
Oct 20, 2016 | 151.05 | 151.05 | 149.51 | 149.98 | 1,202,806 | -0.34(-0.23%) |
Oct 19, 2016 | 150.28 | 150.75 | 149.23 | 150.32 | 1,104,217 | +0.14(+0.09%) |
Oct 18, 2016 | 150.81 | 151.49 | 150.15 | 150.19 | 766,992 | +0.06(+0.04%) |
Oct 17, 2016 | 152.70 | 153.06 | 149.73 | 150.12 | 1,689,074 | -2.09(-1.38%) |
Oct 14, 2016 | 152.05 | 152.64 | 151.26 | 152.22 | 991,858 | +0.47(+0.31%) |
Oct 13, 2016 | 151.84 | 152.35 | 151.16 | 151.75 | 1,105,896 | -0.95(-0.62%) |
Oct 12, 2016 | 152.44 | 153.56 | 152.05 | 152.70 | 945,723 | +0.26(+0.17%) |
Oct 11, 2016 | 153.66 | 153.75 | 151.12 | 152.44 | 1,335,883 | -1.37(-0.89%) |
Oct 10, 2016 | 152.52 | 154.34 | 152.52 | 153.82 | 1,458,036 | +2.16(+1.42%) |
Oct 07, 2016 | 154.10 | 154.44 | 150.64 | 151.66 | 1,949,446 | -1.97(-1.28%) |
Oct 06, 2016 | 151.81 | 154.29 | 151.10 | 153.63 | 2,402,121 | +2.18(+1.44%) |
Oct 05, 2016 | 155.34 | 155.89 | 150.80 | 151.45 | 5,007,618 | +2.47(+1.66%) |
Oct 04, 2016 | 148.96 | 149.90 | 148.30 | 148.98 | 1,670,965 | +0.31(+0.21%) |