Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 128.81 | 128.81 | 128.81 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 128.97 | 129.67 | 127.82 | 128.83 | 172,077 | -0.04(-0.03%) |
Dec 28, 2016 | 130.66 | 131.07 | 128.65 | 128.87 | 159,367 | -2.09(-1.60%) |
Dec 27, 2016 | 131.15 | 132.41 | 130.88 | 130.96 | 157,038 | +0.53(+0.41%) |
Dec 23, 2016 | 130.43 | 130.43 | 130.43 | 0 | -0.47(-0.36%) | |
Dec 22, 2016 | 132.00 | 132.00 | 129.95 | 130.90 | 216,208 | -0.85(-0.65%) |
Dec 21, 2016 | 131.92 | 132.59 | 131.46 | 131.75 | 185,540 | -0.63(-0.48%) |
Dec 20, 2016 | 133.99 | 134.90 | 131.09 | 132.38 | 354,117 | -1.53(-1.14%) |
Dec 19, 2016 | 132.75 | 135.16 | 132.62 | 133.91 | 561,250 | +1.33(+1.00%) |
Dec 16, 2016 | 131.71 | 133.06 | 131.32 | 132.58 | 688,777 | +0.26(+0.20%) |
Dec 15, 2016 | 132.29 | 133.19 | 130.11 | 132.32 | 593,056 | -1.90(-1.42%) |
Dec 14, 2016 | 136.65 | 137.68 | 134.00 | 134.22 | 533,807 | -2.71(-1.98%) |
Dec 13, 2016 | 137.86 | 140.89 | 136.21 | 136.93 | 456,778 | -0.96(-0.70%) |
Dec 12, 2016 | 141.79 | 141.96 | 137.24 | 137.89 | 572,631 | -4.31(-3.03%) |
Dec 09, 2016 | 142.43 | 142.82 | 141.00 | 142.20 | 357,471 | -0.18(-0.13%) |
Dec 08, 2016 | 142.20 | 143.60 | 141.58 | 142.38 | 357,872 | +0.08(+0.06%) |
Dec 07, 2016 | 138.80 | 142.97 | 138.80 | 142.30 | 415,006 | +1.94(+1.38%) |
Dec 06, 2016 | 138.88 | 141.20 | 137.82 | 140.36 | 662,833 | +1.00(+0.72%) |
Dec 05, 2016 | 137.80 | 141.29 | 137.43 | 139.36 | 891,300 | +1.84(+1.34%) |
Dec 02, 2016 | 137.29 | 137.96 | 135.83 | 137.52 | 487,053 | +0.34(+0.25%) |
Dec 01, 2016 | 137.55 | 138.91 | 135.72 | 137.18 | 723,353 | +0.20(+0.15%) |
Nov 30, 2016 | 137.03 | 137.97 | 133.88 | 136.98 | 3,226,584 | +0.83(+0.61%) |
Nov 29, 2016 | 137.62 | 137.83 | 136.01 | 136.15 | 611,874 | -1.09(-0.79%) |
Nov 28, 2016 | 138.86 | 138.86 | 136.44 | 137.24 | 545,314 | -1.97(-1.42%) |
Nov 25, 2016 | 137.35 | 139.24 | 136.12 | 139.21 | 304,116 | +3.49(+2.57%) |
Nov 23, 2016 | 135.72 | 135.72 | 135.72 | 0 | +1.46(+1.09%) | |
Nov 22, 2016 | 132.15 | 134.65 | 132.15 | 134.26 | 453,482 | +1.37(+1.03%) |
Nov 21, 2016 | 130.17 | 133.15 | 130.08 | 132.89 | 459,752 | +2.68(+2.06%) |
Nov 18, 2016 | 134.68 | 134.68 | 130.11 | 130.21 | 682,734 | -3.80(-2.84%) |
Nov 17, 2016 | 129.98 | 135.23 | 129.53 | 134.01 | 1,008,803 | +4.11(+3.16%) |
Nov 16, 2016 | 129.80 | 130.25 | 126.85 | 129.90 | 895,605 | +0.10(+0.08%) |
Nov 15, 2016 | 125.58 | 130.57 | 124.95 | 129.80 | 816,956 | +4.49(+3.58%) |
Nov 14, 2016 | 121.56 | 125.54 | 121.34 | 125.31 | 398,864 | +4.31(+3.56%) |
Nov 11, 2016 | 120.00 | 121.55 | 117.51 | 121.00 | 355,672 | +0.90(+0.75%) |
Nov 10, 2016 | 117.49 | 121.22 | 115.43 | 120.10 | 684,787 | +3.59(+3.09%) |
Nov 09, 2016 | 114.80 | 119.14 | 112.12 | 116.50 | 1,036,131 | -1.37(-1.16%) |
Nov 08, 2016 | 116.60 | 118.23 | 115.51 | 117.87 | 529,733 | +0.76(+0.65%) |
Nov 07, 2016 | 115.95 | 117.24 | 115.36 | 117.11 | 467,482 | +2.78(+2.43%) |
Nov 04, 2016 | 114.31 | 115.57 | 114.03 | 114.33 | 298,621 | +0.02(+0.02%) |
Nov 03, 2016 | 114.20 | 114.86 | 113.79 | 114.31 | 404,422 | +0.59(+0.52%) |
Nov 02, 2016 | 112.70 | 114.11 | 112.26 | 113.72 | 496,437 | +0.80(+0.71%) |
Nov 01, 2016 | 112.71 | 113.52 | 111.08 | 112.92 | 598,870 | +0.81(+0.72%) |
Oct 31, 2016 | 109.77 | 112.84 | 109.66 | 112.11 | 408,217 | +2.14(+1.95%) |
Oct 28, 2016 | 110.70 | 111.78 | 109.68 | 109.97 | 287,612 | -0.67(-0.61%) |
Oct 27, 2016 | 111.21 | 111.21 | 109.62 | 110.64 | 409,631 | -0.51(-0.46%) |
Oct 26, 2016 | 108.47 | 111.71 | 108.45 | 111.15 | 528,734 | +1.92(+1.76%) |
Oct 25, 2016 | 116.24 | 116.24 | 109.09 | 109.23 | 714,705 | -7.16(-6.15%) |
Oct 24, 2016 | 114.62 | 116.47 | 114.62 | 116.39 | 312,716 | +2.12(+1.86%) |
Oct 21, 2016 | 115.28 | 115.28 | 113.52 | 114.27 | 220,539 | -1.45(-1.25%) |
Oct 20, 2016 | 117.91 | 118.69 | 115.35 | 115.72 | 311,722 | -2.59(-2.19%) |
Oct 19, 2016 | 117.91 | 119.35 | 116.39 | 118.31 | 184,067 | +0.63(+0.54%) |
Oct 18, 2016 | 116.79 | 118.17 | 116.01 | 117.68 | 191,069 | +1.58(+1.36%) |
Oct 17, 2016 | 118.44 | 119.22 | 116.02 | 116.10 | 299,973 | -2.23(-1.88%) |
Oct 14, 2016 | 118.71 | 119.22 | 117.44 | 118.33 | 386,412 | +0.01(+0.01%) |
Oct 13, 2016 | 116.84 | 118.43 | 116.18 | 118.32 | 325,176 | +0.41(+0.35%) |
Oct 12, 2016 | 116.79 | 118.35 | 116.30 | 117.91 | 145,108 | +0.99(+0.85%) |
Oct 11, 2016 | 117.54 | 117.55 | 116.30 | 116.92 | 334,366 | -0.79(-0.67%) |
Oct 10, 2016 | 120.46 | 120.88 | 116.92 | 117.71 | 362,373 | -2.35(-1.96%) |
Oct 07, 2016 | 120.75 | 120.80 | 118.61 | 120.06 | 315,254 | -0.45(-0.37%) |
Oct 06, 2016 | 121.34 | 121.52 | 120.06 | 120.51 | 408,890 | -1.27(-1.04%) |
Oct 05, 2016 | 122.54 | 123.85 | 121.66 | 121.78 | 339,138 | -0.27(-0.22%) |
Oct 04, 2016 | 123.42 | 124.02 | 121.90 | 122.05 | 209,571 | -0.93(-0.76%) |