Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 131.27 | 131.27 | 131.27 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.70 | 132.09 | 131.49 | 131.66 | 57,484 | +0.08(+0.06%) |
Dec 28, 2016 | 132.75 | 132.75 | 131.54 | 131.58 | 63,789 | -0.97(-0.73%) |
Dec 27, 2016 | 132.76 | 133.38 | 132.49 | 132.55 | 69,791 | +0.03(+0.02%) |
Dec 23, 2016 | 132.52 | 132.52 | 132.52 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 131.19 | 131.40 | 130.59 | 131.40 | 76,442 | +0.24(+0.18%) |
Dec 21, 2016 | 132.12 | 132.19 | 131.01 | 131.16 | 77,327 | -0.83(-0.63%) |
Dec 20, 2016 | 132.52 | 132.52 | 131.69 | 131.99 | 443,393 | +0.01(+0.01%) |
Dec 19, 2016 | 132.82 | 133.30 | 131.89 | 131.98 | 71,801 | -0.73(-0.55%) |
Dec 16, 2016 | 132.65 | 133.11 | 132.31 | 132.71 | 65,647 | +0.13(+0.10%) |
Dec 15, 2016 | 131.90 | 132.67 | 131.78 | 132.58 | 738,396 | +0.86(+0.65%) |
Dec 14, 2016 | 132.10 | 132.81 | 131.35 | 131.72 | 133,054 | -0.39(-0.30%) |
Dec 13, 2016 | 131.71 | 132.35 | 131.70 | 132.11 | 110,709 | +0.93(+0.71%) |
Dec 12, 2016 | 130.20 | 131.27 | 130.20 | 131.18 | 80,380 | +0.64(+0.49%) |
Dec 09, 2016 | 129.58 | 130.88 | 129.58 | 130.55 | 126,161 | +1.36(+1.05%) |
Dec 08, 2016 | 128.71 | 129.27 | 127.78 | 129.19 | 178,057 | +0.36(+0.28%) |
Dec 07, 2016 | 129.08 | 129.09 | 127.25 | 128.82 | 333,087 | -1.26(-0.97%) |
Dec 06, 2016 | 129.96 | 130.14 | 129.32 | 130.08 | 109,388 | +0.51(+0.39%) |
Dec 05, 2016 | 130.21 | 130.30 | 129.14 | 129.57 | 84,373 | -0.13(-0.10%) |
Dec 02, 2016 | 129.49 | 130.26 | 129.21 | 129.70 | 94,675 | +0.40(+0.31%) |
Dec 01, 2016 | 130.49 | 131.34 | 129.03 | 129.30 | 140,325 | -1.10(-0.84%) |
Nov 30, 2016 | 131.94 | 131.94 | 130.40 | 130.40 | 144,901 | -1.39(-1.05%) |
Nov 29, 2016 | 131.40 | 132.21 | 131.40 | 131.79 | 135,241 | +0.89(+0.68%) |
Nov 28, 2016 | 131.83 | 131.83 | 130.81 | 130.90 | 96,682 | -1.22(-0.92%) |
Nov 25, 2016 | 131.96 | 132.18 | 131.61 | 132.12 | 40,910 | +0.52(+0.39%) |
Nov 23, 2016 | 131.60 | 131.60 | 131.60 | 0 | +0.56(+0.43%) | |
Nov 22, 2016 | 132.70 | 133.17 | 130.14 | 131.04 | 202,189 | -1.91(-1.44%) |
Nov 21, 2016 | 132.78 | 133.15 | 132.66 | 132.95 | 105,594 | +0.41(+0.31%) |
Nov 18, 2016 | 134.21 | 134.21 | 132.43 | 132.54 | 67,963 | -1.32(-0.99%) |
Nov 17, 2016 | 133.40 | 133.88 | 132.97 | 133.87 | 87,387 | +0.73(+0.55%) |
Nov 16, 2016 | 134.00 | 134.02 | 133.03 | 133.13 | 72,583 | -0.70(-0.52%) |
Nov 15, 2016 | 133.87 | 133.92 | 132.51 | 133.83 | 140,000 | +0.37(+0.28%) |
Nov 14, 2016 | 134.29 | 134.29 | 133.12 | 133.46 | 191,096 | -0.15(-0.12%) |
Nov 11, 2016 | 134.99 | 134.99 | 132.99 | 133.61 | 140,808 | -1.80(-1.33%) |
Nov 10, 2016 | 137.37 | 137.37 | 134.34 | 135.41 | 357,555 | +1.58(+1.18%) |
Nov 09, 2016 | 136.00 | 136.00 | 131.09 | 133.83 | 1,497,245 | +4.34(+3.35%) |
Nov 08, 2016 | 128.59 | 130.36 | 128.19 | 129.49 | 175,892 | +0.61(+0.47%) |
Nov 07, 2016 | 127.49 | 129.22 | 127.49 | 128.89 | 1,211,954 | +3.11(+2.48%) |
Nov 04, 2016 | 124.90 | 126.60 | 124.78 | 125.77 | 159,272 | +1.08(+0.87%) |
Nov 03, 2016 | 126.34 | 126.79 | 124.61 | 124.69 | 133,939 | -1.38(-1.09%) |
Nov 02, 2016 | 126.61 | 127.44 | 126.07 | 126.07 | 431,292 | -0.82(-0.64%) |
Nov 01, 2016 | 127.28 | 127.90 | 125.75 | 126.89 | 153,537 | -0.54(-0.43%) |
Oct 31, 2016 | 127.82 | 128.13 | 127.38 | 127.43 | 120,145 | -0.70(-0.55%) |
Oct 28, 2016 | 129.04 | 129.25 | 127.81 | 128.13 | 149,806 | -2.25(-1.73%) |
Oct 27, 2016 | 130.82 | 131.20 | 130.16 | 130.38 | 109,271 | +0.44(+0.34%) |
Oct 26, 2016 | 130.78 | 130.87 | 129.49 | 129.95 | 72,736 | -1.03(-0.78%) |
Oct 25, 2016 | 131.00 | 131.60 | 130.88 | 130.97 | 73,541 | -0.42(-0.32%) |
Oct 24, 2016 | 131.84 | 132.22 | 131.39 | 131.39 | 60,254 | -0.23(-0.17%) |
Oct 21, 2016 | 132.04 | 132.04 | 131.34 | 131.62 | 76,852 | -0.97(-0.73%) |
Oct 20, 2016 | 132.06 | 132.93 | 131.95 | 132.59 | 234,013 | +0.62(+0.47%) |
Oct 19, 2016 | 132.57 | 132.79 | 131.97 | 131.97 | 70,293 | -0.54(-0.40%) |
Oct 18, 2016 | 131.88 | 132.73 | 131.88 | 132.51 | 139,271 | +1.48(+1.13%) |
Oct 17, 2016 | 131.23 | 131.43 | 130.60 | 131.03 | 124,321 | -0.27(-0.21%) |
Oct 14, 2016 | 132.94 | 132.94 | 131.28 | 131.30 | 459,079 | -1.08(-0.82%) |
Oct 13, 2016 | 131.58 | 132.82 | 131.02 | 132.38 | 109,529 | +0.08(+0.06%) |
Oct 12, 2016 | 133.14 | 133.57 | 132.16 | 132.30 | 70,669 | -0.81(-0.61%) |
Oct 11, 2016 | 135.89 | 135.89 | 132.51 | 133.11 | 69,427 | -3.50(-2.56%) |
Oct 10, 2016 | 136.20 | 137.03 | 136.20 | 136.61 | 56,558 | +0.73(+0.53%) |
Oct 07, 2016 | 136.10 | 136.38 | 135.08 | 135.88 | 63,747 | +0.11(+0.08%) |
Oct 06, 2016 | 136.05 | 136.16 | 135.25 | 135.77 | 55,563 | -0.76(-0.56%) |
Oct 05, 2016 | 136.31 | 136.95 | 136.25 | 136.54 | 121,572 | +0.56(+0.41%) |
Oct 04, 2016 | 136.23 | 136.64 | 135.34 | 135.97 | 110,436 | -0.24(-0.17%) |