Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 139.25 | 139.25 | 139.25 | 0 | +0.78(+0.56%) | |
Dec 29, 2016 | 138.87 | 139.49 | 137.26 | 138.47 | 318,213 | -0.22(-0.16%) |
Dec 28, 2016 | 140.30 | 140.89 | 137.98 | 138.69 | 247,055 | -1.60(-1.14%) |
Dec 27, 2016 | 140.04 | 140.58 | 138.46 | 140.29 | 183,001 | +0.91(+0.65%) |
Dec 23, 2016 | 139.39 | 139.39 | 139.39 | 0 | +0.07(+0.05%) | |
Dec 22, 2016 | 137.43 | 139.34 | 136.51 | 139.31 | 612,271 | +1.76(+1.28%) |
Dec 21, 2016 | 139.33 | 139.33 | 137.53 | 137.55 | 363,339 | -1.59(-1.15%) |
Dec 20, 2016 | 136.68 | 139.20 | 135.53 | 139.15 | 415,982 | +3.17(+2.33%) |
Dec 19, 2016 | 134.40 | 136.16 | 133.59 | 135.97 | 437,210 | +0.90(+0.67%) |
Dec 16, 2016 | 137.98 | 139.04 | 134.67 | 135.07 | 1,244,451 | -3.03(-2.20%) |
Dec 15, 2016 | 137.78 | 138.72 | 135.97 | 138.11 | 1,023,059 | +1.46(+1.07%) |
Dec 14, 2016 | 138.38 | 139.21 | 136.03 | 136.65 | 1,136,308 | -3.10(-2.22%) |
Dec 13, 2016 | 141.23 | 141.71 | 138.49 | 139.75 | 587,663 | -0.59(-0.42%) |
Dec 12, 2016 | 142.79 | 144.06 | 139.12 | 140.34 | 533,385 | -3.33(-2.32%) |
Dec 09, 2016 | 145.50 | 145.50 | 143.11 | 143.67 | 356,544 | -0.96(-0.67%) |
Dec 08, 2016 | 144.03 | 145.98 | 143.09 | 144.63 | 384,314 | +1.70(+1.19%) |
Dec 07, 2016 | 141.02 | 143.02 | 140.78 | 142.94 | 503,618 | +1.39(+0.98%) |
Dec 06, 2016 | 141.49 | 142.71 | 140.17 | 141.55 | 551,887 | +1.33(+0.95%) |
Dec 05, 2016 | 140.41 | 142.22 | 139.40 | 140.22 | 426,832 | +0.58(+0.42%) |
Dec 02, 2016 | 142.58 | 142.99 | 138.57 | 139.64 | 573,293 | -3.57(-2.49%) |
Dec 01, 2016 | 140.53 | 143.33 | 139.50 | 143.21 | 607,835 | +4.23(+3.04%) |
Nov 30, 2016 | 140.37 | 140.95 | 138.84 | 138.98 | 787,534 | +0.37(+0.27%) |
Nov 29, 2016 | 138.44 | 139.34 | 137.63 | 138.61 | 456,949 | +0.77(+0.56%) |
Nov 28, 2016 | 138.33 | 139.88 | 137.05 | 137.84 | 647,879 | -1.42(-1.02%) |
Nov 25, 2016 | 139.28 | 139.94 | 138.41 | 139.26 | 232,857 | -0.13(-0.09%) |
Nov 23, 2016 | 139.39 | 139.39 | 139.39 | 0 | +0.34(+0.25%) | |
Nov 22, 2016 | 138.86 | 139.43 | 137.67 | 139.04 | 546,121 | +0.27(+0.19%) |
Nov 21, 2016 | 138.83 | 139.32 | 137.51 | 138.77 | 636,295 | +0.31(+0.23%) |
Nov 18, 2016 | 137.63 | 138.98 | 137.07 | 138.46 | 595,534 | +0.56(+0.40%) |
Nov 17, 2016 | 136.05 | 137.86 | 136.05 | 137.90 | 549,068 | +1.60(+1.18%) |
Nov 16, 2016 | 136.47 | 137.16 | 134.74 | 136.30 | 668,895 | -0.93(-0.68%) |
Nov 15, 2016 | 136.91 | 137.78 | 133.81 | 137.23 | 1,229,652 | -0.13(-0.09%) |
Nov 14, 2016 | 130.86 | 139.01 | 130.86 | 137.36 | 1,246,487 | +5.48(+4.15%) |
Nov 11, 2016 | 128.89 | 132.53 | 127.96 | 131.88 | 2,068,491 | +2.65(+2.05%) |
Nov 10, 2016 | 123.31 | 131.65 | 123.31 | 129.22 | 2,177,905 | +7.77(+6.40%) |
Nov 09, 2016 | 113.99 | 121.67 | 113.80 | 121.46 | 1,192,829 | +8.33(+7.36%) |
Nov 08, 2016 | 114.03 | 115.19 | 111.40 | 113.13 | 663,114 | -1.62(-1.41%) |
Nov 07, 2016 | 115.50 | 115.72 | 113.33 | 114.75 | 636,981 | +3.06(+2.74%) |
Nov 04, 2016 | 111.53 | 113.67 | 111.17 | 111.69 | 623,817 | +0.22(+0.20%) |
Nov 03, 2016 | 110.73 | 112.43 | 110.69 | 111.47 | 592,280 | +0.95(+0.86%) |
Nov 02, 2016 | 111.69 | 112.44 | 110.47 | 110.53 | 787,438 | -1.92(-1.71%) |
Nov 01, 2016 | 111.96 | 112.96 | 110.94 | 112.44 | 870,017 | +0.68(+0.61%) |
Oct 31, 2016 | 110.07 | 111.89 | 109.49 | 111.77 | 598,608 | +2.11(+1.93%) |
Oct 28, 2016 | 110.35 | 110.38 | 109.08 | 109.66 | 647,073 | -0.63(-0.57%) |
Oct 27, 2016 | 109.42 | 110.65 | 109.01 | 110.28 | 534,012 | +1.71(+1.57%) |
Oct 26, 2016 | 107.95 | 109.14 | 107.55 | 108.58 | 406,612 | +0.82(+0.77%) |
Oct 25, 2016 | 110.12 | 110.80 | 107.49 | 107.75 | 578,359 | -2.32(-2.11%) |
Oct 24, 2016 | 109.15 | 110.36 | 108.71 | 110.07 | 742,106 | +1.83(+1.69%) |
Oct 21, 2016 | 106.61 | 108.47 | 105.96 | 108.25 | 906,812 | +0.10(+0.09%) |
Oct 20, 2016 | 105.69 | 109.42 | 105.25 | 108.14 | 1,528,822 | -2.75(-2.48%) |
Oct 19, 2016 | 107.61 | 111.16 | 107.38 | 110.90 | 692,227 | +3.82(+3.57%) |
Oct 18, 2016 | 108.05 | 108.44 | 106.61 | 107.08 | 343,457 | +0.00(+0.00%) |
Oct 17, 2016 | 108.70 | 110.03 | 106.76 | 107.08 | 454,949 | -1.72(-1.58%) |
Oct 14, 2016 | 110.41 | 111.00 | 108.12 | 108.79 | 599,430 | -0.04(-0.03%) |
Oct 13, 2016 | 110.95 | 111.15 | 107.27 | 108.83 | 551,665 | -2.82(-2.52%) |
Oct 12, 2016 | 112.18 | 112.73 | 111.53 | 111.65 | 342,478 | -0.49(-0.44%) |
Oct 11, 2016 | 113.80 | 114.40 | 111.56 | 112.14 | 498,154 | -1.67(-1.47%) |
Oct 10, 2016 | 115.24 | 115.69 | 113.54 | 113.81 | 428,505 | -0.52(-0.45%) |
Oct 07, 2016 | 113.33 | 114.46 | 112.59 | 114.33 | 446,716 | +0.95(+0.84%) |
Oct 06, 2016 | 113.88 | 114.59 | 113.10 | 113.37 | 439,678 | -0.34(-0.30%) |
Oct 05, 2016 | 111.49 | 114.63 | 111.21 | 113.72 | 595,893 | +2.79(+2.52%) |
Oct 04, 2016 | 108.95 | 111.65 | 108.95 | 110.92 | 522,676 | +2.11(+1.94%) |