Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 144.72 | 144.72 | 144.72 | 0 | -0.20(-0.14%) | |
Dec 29, 2016 | 144.39 | 145.88 | 144.02 | 144.92 | 398,196 | +0.86(+0.60%) |
Dec 28, 2016 | 145.18 | 145.96 | 143.95 | 144.06 | 269,938 | -1.27(-0.87%) |
Dec 27, 2016 | 145.64 | 146.88 | 144.76 | 145.33 | 273,835 | -0.12(-0.08%) |
Dec 23, 2016 | 145.45 | 145.45 | 145.45 | 0 | +1.21(+0.84%) | |
Dec 22, 2016 | 146.34 | 147.74 | 143.91 | 144.24 | 511,134 | -1.87(-1.28%) |
Dec 21, 2016 | 146.66 | 148.34 | 145.76 | 146.11 | 398,998 | -0.45(-0.31%) |
Dec 20, 2016 | 145.81 | 147.23 | 145.74 | 146.56 | 446,651 | +1.41(+0.97%) |
Dec 19, 2016 | 144.73 | 145.57 | 144.32 | 145.15 | 374,033 | +0.51(+0.35%) |
Dec 16, 2016 | 144.93 | 145.38 | 143.76 | 144.64 | 1,090,293 | -0.90(-0.62%) |
Dec 15, 2016 | 144.65 | 146.64 | 143.43 | 145.54 | 675,521 | +1.46(+1.01%) |
Dec 14, 2016 | 144.94 | 147.25 | 143.69 | 144.08 | 1,156,354 | +1.72(+1.21%) |
Dec 13, 2016 | 141.90 | 143.09 | 140.66 | 142.36 | 505,104 | +1.14(+0.81%) |
Dec 12, 2016 | 142.34 | 142.89 | 140.28 | 141.22 | 687,475 | -1.32(-0.93%) |
Dec 09, 2016 | 142.65 | 143.16 | 141.60 | 142.54 | 416,468 | -0.29(-0.20%) |
Dec 08, 2016 | 141.72 | 144.32 | 141.54 | 142.83 | 569,630 | +1.67(+1.18%) |
Dec 07, 2016 | 140.43 | 141.25 | 138.55 | 141.16 | 758,219 | +0.30(+0.21%) |
Dec 06, 2016 | 141.31 | 141.90 | 139.59 | 140.86 | 454,438 | +0.53(+0.38%) |
Dec 05, 2016 | 139.58 | 140.95 | 138.48 | 140.33 | 667,125 | +1.34(+0.96%) |
Dec 02, 2016 | 138.79 | 139.34 | 136.97 | 138.99 | 595,363 | -0.37(-0.27%) |
Dec 01, 2016 | 141.12 | 141.95 | 138.48 | 139.36 | 901,131 | -1.39(-0.99%) |
Nov 30, 2016 | 141.96 | 142.85 | 139.50 | 140.75 | 800,314 | -2.06(-1.44%) |
Nov 29, 2016 | 142.90 | 143.93 | 142.57 | 142.81 | 334,759 | +0.20(+0.14%) |
Nov 28, 2016 | 143.35 | 144.00 | 142.48 | 142.61 | 384,870 | -1.51(-1.05%) |
Nov 25, 2016 | 143.66 | 144.14 | 142.86 | 144.12 | 238,048 | +0.22(+0.15%) |
Nov 23, 2016 | 143.90 | 143.90 | 143.90 | 0 | +0.15(+0.10%) | |
Nov 22, 2016 | 143.99 | 144.06 | 142.61 | 143.75 | 617,976 | -0.02(-0.01%) |
Nov 21, 2016 | 142.61 | 143.94 | 141.85 | 143.77 | 781,588 | +1.76(+1.24%) |
Nov 18, 2016 | 143.43 | 144.28 | 141.32 | 142.01 | 859,616 | -1.90(-1.32%) |
Nov 17, 2016 | 141.44 | 144.04 | 140.90 | 143.91 | 841,172 | +1.21(+0.85%) |
Nov 16, 2016 | 142.91 | 144.00 | 140.99 | 142.70 | 688,980 | -0.74(-0.52%) |
Nov 15, 2016 | 143.17 | 144.00 | 142.27 | 143.44 | 882,895 | +1.49(+1.05%) |
Nov 14, 2016 | 141.43 | 143.20 | 141.22 | 141.95 | 780,362 | +0.80(+0.57%) |
Nov 11, 2016 | 139.10 | 141.37 | 138.00 | 141.15 | 779,579 | +1.30(+0.93%) |
Nov 10, 2016 | 140.42 | 141.83 | 138.24 | 139.85 | 1,053,960 | -0.38(-0.27%) |
Nov 09, 2016 | 136.72 | 140.97 | 136.00 | 140.23 | 1,074,648 | +2.46(+1.79%) |
Nov 08, 2016 | 136.67 | 137.99 | 135.73 | 137.77 | 486,144 | +1.32(+0.97%) |
Nov 07, 2016 | 137.50 | 138.37 | 135.95 | 136.45 | 972,209 | +0.72(+0.53%) |
Nov 04, 2016 | 137.65 | 137.94 | 135.70 | 135.73 | 1,060,202 | -2.08(-1.51%) |
Nov 03, 2016 | 134.60 | 139.08 | 134.42 | 137.81 | 1,610,263 | +2.49(+1.84%) |
Nov 02, 2016 | 135.55 | 137.27 | 134.01 | 135.32 | 1,323,182 | -1.66(-1.21%) |
Nov 01, 2016 | 137.47 | 138.21 | 135.74 | 136.98 | 1,544,832 | -1.23(-0.89%) |
Oct 31, 2016 | 134.92 | 138.55 | 134.32 | 138.21 | 1,452,197 | +3.55(+2.64%) |
Oct 28, 2016 | 131.27 | 135.92 | 130.90 | 134.66 | 1,857,776 | +3.67(+2.80%) |
Oct 27, 2016 | 129.90 | 133.00 | 127.50 | 130.99 | 5,094,195 | +11.45(+9.58%) |
Oct 26, 2016 | 117.22 | 120.74 | 117.22 | 119.54 | 852,854 | +2.32(+1.98%) |
Oct 25, 2016 | 118.46 | 119.35 | 116.50 | 117.22 | 633,000 | -1.54(-1.30%) |
Oct 24, 2016 | 118.95 | 119.86 | 118.04 | 118.76 | 656,371 | +0.69(+0.58%) |
Oct 21, 2016 | 117.64 | 119.33 | 116.88 | 118.07 | 902,294 | -0.02(-0.02%) |
Oct 20, 2016 | 118.72 | 119.10 | 117.43 | 118.09 | 594,091 | -0.66(-0.56%) |
Oct 19, 2016 | 117.34 | 120.42 | 116.06 | 118.75 | 1,162,924 | +1.19(+1.01%) |
Oct 18, 2016 | 117.28 | 118.55 | 116.66 | 117.56 | 537,673 | +1.16(+1.00%) |
Oct 17, 2016 | 116.79 | 117.28 | 116.14 | 116.40 | 318,095 | -0.34(-0.29%) |
Oct 14, 2016 | 116.69 | 117.99 | 116.20 | 116.74 | 491,044 | +0.61(+0.53%) |
Oct 13, 2016 | 117.39 | 117.39 | 114.45 | 116.13 | 868,681 | -1.67(-1.42%) |
Oct 12, 2016 | 119.00 | 119.29 | 117.74 | 117.80 | 1,040,262 | -4.01(-3.29%) |
Oct 11, 2016 | 123.22 | 123.30 | 121.22 | 121.81 | 874,094 | -1.42(-1.15%) |
Oct 10, 2016 | 124.94 | 125.00 | 123.17 | 123.23 | 362,474 | -0.91(-0.73%) |
Oct 07, 2016 | 124.86 | 124.87 | 123.45 | 124.14 | 276,267 | -0.80(-0.64%) |
Oct 06, 2016 | 125.15 | 125.49 | 124.41 | 124.94 | 387,908 | -0.56(-0.45%) |
Oct 05, 2016 | 124.69 | 125.97 | 124.31 | 125.50 | 448,426 | +0.76(+0.61%) |
Oct 04, 2016 | 124.00 | 125.47 | 123.96 | 124.74 | 559,615 | +0.36(+0.29%) |