Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 146.17 | 146.17 | 146.17 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 146.45 | 147.34 | 146.20 | 146.70 | 806,970 | +0.25(+0.17%) |
Dec 28, 2016 | 147.64 | 147.69 | 145.90 | 146.45 | 524,598 | -1.05(-0.71%) |
Dec 27, 2016 | 147.92 | 148.75 | 147.38 | 147.50 | 467,629 | +0.51(+0.35%) |
Dec 23, 2016 | 146.99 | 146.99 | 146.99 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.66 | 146.88 | 145.27 | 146.49 | 765,452 | -0.05(-0.04%) |
Dec 21, 2016 | 146.54 | 147.29 | 145.59 | 146.54 | 756,911 | -0.16(-0.11%) |
Dec 20, 2016 | 147.66 | 148.17 | 146.20 | 146.70 | 752,220 | -0.52(-0.35%) |
Dec 19, 2016 | 148.18 | 148.77 | 146.82 | 147.22 | 1,104,175 | -0.89(-0.60%) |
Dec 16, 2016 | 149.50 | 150.07 | 147.55 | 148.11 | 1,665,357 | -1.27(-0.85%) |
Dec 15, 2016 | 148.20 | 149.58 | 147.46 | 149.38 | 1,228,140 | +1.27(+0.86%) |
Dec 14, 2016 | 148.89 | 149.48 | 147.65 | 148.11 | 977,116 | -0.33(-0.22%) |
Dec 13, 2016 | 149.16 | 151.81 | 147.59 | 148.44 | 1,641,316 | -1.13(-0.76%) |
Dec 12, 2016 | 147.02 | 149.79 | 147.02 | 149.57 | 1,094,908 | +2.55(+1.74%) |
Dec 09, 2016 | 144.51 | 147.26 | 144.51 | 147.02 | 881,281 | +2.53(+1.75%) |
Dec 08, 2016 | 144.53 | 146.08 | 143.56 | 144.48 | 1,579,227 | -0.31(-0.21%) |
Dec 07, 2016 | 144.36 | 144.84 | 142.41 | 144.79 | 1,266,856 | -0.03(-0.02%) |
Dec 06, 2016 | 145.55 | 145.55 | 142.46 | 144.82 | 1,724,914 | +0.30(+0.21%) |
Dec 05, 2016 | 146.33 | 146.87 | 144.10 | 144.52 | 1,819,777 | -0.98(-0.68%) |
Dec 02, 2016 | 145.47 | 147.08 | 144.82 | 145.50 | 1,035,040 | +0.80(+0.55%) |
Dec 01, 2016 | 148.30 | 149.25 | 144.48 | 144.70 | 1,205,192 | -3.94(-2.65%) |
Nov 30, 2016 | 151.35 | 151.70 | 147.95 | 148.64 | 1,538,638 | -3.19(-2.10%) |
Nov 29, 2016 | 150.10 | 152.54 | 150.10 | 151.83 | 1,511,331 | +2.13(+1.42%) |
Nov 28, 2016 | 149.69 | 150.76 | 149.48 | 149.71 | 730,604 | -0.33(-0.22%) |
Nov 25, 2016 | 149.12 | 150.67 | 148.16 | 150.04 | 557,002 | +1.94(+1.31%) |
Nov 23, 2016 | 148.10 | 148.10 | 148.10 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.86 | 150.45 | 144.75 | 147.38 | 2,605,652 | -3.87(-2.56%) |
Nov 21, 2016 | 150.92 | 152.02 | 150.61 | 151.25 | 1,020,191 | +0.18(+0.12%) |
Nov 18, 2016 | 152.51 | 153.03 | 150.50 | 151.07 | 1,345,104 | -1.37(-0.90%) |
Nov 17, 2016 | 149.12 | 152.47 | 148.46 | 152.44 | 1,879,475 | +3.66(+2.46%) |
Nov 16, 2016 | 146.41 | 148.90 | 145.86 | 148.78 | 1,432,117 | +2.18(+1.49%) |
Nov 15, 2016 | 143.14 | 146.89 | 142.85 | 146.60 | 2,174,287 | +3.50(+2.45%) |
Nov 14, 2016 | 149.95 | 149.95 | 142.79 | 143.10 | 2,971,164 | -6.65(-4.44%) |
Nov 11, 2016 | 153.92 | 154.56 | 149.39 | 149.75 | 1,593,252 | -4.61(-2.99%) |
Nov 10, 2016 | 154.83 | 156.69 | 153.55 | 154.36 | 1,882,572 | +0.70(+0.46%) |
Nov 09, 2016 | 156.44 | 157.33 | 151.23 | 153.66 | 1,923,199 | -3.43(-2.18%) |
Nov 08, 2016 | 155.94 | 158.07 | 154.99 | 157.09 | 997,299 | +0.72(+0.46%) |
Nov 07, 2016 | 155.52 | 156.93 | 155.13 | 156.37 | 1,595,854 | +2.55(+1.66%) |
Nov 04, 2016 | 152.27 | 155.08 | 151.91 | 153.82 | 1,483,065 | +1.59(+1.05%) |
Nov 03, 2016 | 148.54 | 153.82 | 148.08 | 152.23 | 2,398,783 | +5.55(+3.78%) |
Nov 02, 2016 | 146.51 | 148.74 | 145.68 | 146.68 | 2,329,021 | +0.44(+0.30%) |
Nov 01, 2016 | 147.36 | 147.87 | 145.47 | 146.24 | 1,670,099 | -1.35(-0.92%) |
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,985 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.14 | 146.58 | 147.49 | 1,162,360 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,628 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,343 | -3.02(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.29 | 1,167,379 | -1.04(-0.69%) |
Oct 24, 2016 | 152.40 | 152.82 | 151.28 | 151.33 | 1,156,053 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,634 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,349 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.38 | 770,028 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,450 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,648 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 152.99 | 151.10 | 151.13 | 985,797 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,627 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.48 | 1,107,160 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,633 | -4.59(-2.91%) |
Oct 10, 2016 | 156.77 | 158.25 | 156.70 | 157.51 | 491,427 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 702,000 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.68 | 682,970 | +0.40(+0.26%) |
Oct 05, 2016 | 154.78 | 155.75 | 154.53 | 155.28 | 797,810 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.86 | 154.78 | 850,723 | -2.05(-1.31%) |