Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 136.76 | 136.76 | 136.76 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.55 | 137.21 | 136.35 | 136.64 | 1,438,829 | +0.25(+0.19%) |
Dec 28, 2016 | 137.00 | 137.44 | 136.34 | 136.39 | 1,681,599 | -0.64(-0.47%) |
Dec 27, 2016 | 136.83 | 137.25 | 136.76 | 137.03 | 849,992 | +0.13(+0.09%) |
Dec 23, 2016 | 136.90 | 136.90 | 136.90 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 137.01 | 137.45 | 136.31 | 137.25 | 1,600,271 | +0.59(+0.43%) |
Dec 21, 2016 | 136.79 | 137.50 | 136.65 | 136.66 | 2,031,688 | -0.17(-0.12%) |
Dec 20, 2016 | 136.59 | 137.35 | 136.37 | 136.83 | 1,799,499 | +0.38(+0.27%) |
Dec 19, 2016 | 136.03 | 136.84 | 135.81 | 136.45 | 1,804,405 | +0.54(+0.40%) |
Dec 16, 2016 | 135.22 | 136.71 | 135.22 | 135.91 | 5,078,714 | +1.09(+0.81%) |
Dec 15, 2016 | 135.76 | 136.00 | 134.07 | 134.81 | 2,683,417 | -0.44(-0.33%) |
Dec 14, 2016 | 137.22 | 137.39 | 135.11 | 135.26 | 2,917,097 | -1.71(-1.25%) |
Dec 13, 2016 | 137.53 | 137.91 | 135.39 | 136.96 | 3,480,281 | -0.62(-0.45%) |
Dec 12, 2016 | 136.52 | 137.71 | 136.00 | 137.58 | 2,995,957 | +0.88(+0.64%) |
Dec 09, 2016 | 134.31 | 137.00 | 134.26 | 136.70 | 3,460,873 | +2.00(+1.48%) |
Dec 08, 2016 | 134.86 | 135.06 | 133.85 | 134.71 | 2,335,041 | -0.13(-0.10%) |
Dec 07, 2016 | 132.02 | 134.84 | 131.71 | 134.84 | 4,131,561 | +3.25(+2.47%) |
Dec 06, 2016 | 131.59 | 131.76 | 131.14 | 131.58 | 1,916,120 | +0.14(+0.10%) |
Dec 05, 2016 | 132.22 | 132.46 | 131.03 | 131.44 | 2,848,033 | -0.62(-0.47%) |
Dec 02, 2016 | 132.14 | 133.03 | 131.92 | 132.06 | 2,443,597 | -0.15(-0.12%) |
Dec 01, 2016 | 131.46 | 132.30 | 131.31 | 132.22 | 2,293,923 | +0.68(+0.52%) |
Nov 30, 2016 | 131.89 | 132.64 | 131.42 | 131.53 | 3,389,248 | -0.79(-0.60%) |
Nov 29, 2016 | 132.15 | 132.72 | 131.84 | 132.32 | 1,936,559 | +0.21(+0.16%) |
Nov 28, 2016 | 132.93 | 133.09 | 131.94 | 132.12 | 2,186,503 | -0.76(-0.57%) |
Nov 25, 2016 | 131.89 | 133.26 | 131.89 | 132.87 | 1,234,964 | +0.95(+0.72%) |
Nov 23, 2016 | 131.92 | 131.92 | 131.92 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.48 | 131.79 | 131.18 | 131.66 | 2,028,105 | +0.30(+0.23%) |
Nov 21, 2016 | 131.29 | 131.72 | 130.75 | 131.37 | 2,603,036 | -1.10(-0.83%) |
Nov 18, 2016 | 132.12 | 132.71 | 131.96 | 132.47 | 2,234,094 | +0.14(+0.11%) |
Nov 17, 2016 | 131.74 | 132.69 | 131.74 | 132.32 | 2,328,985 | +0.58(+0.44%) |
Nov 16, 2016 | 132.60 | 132.68 | 131.40 | 131.74 | 2,640,883 | -0.86(-0.65%) |
Nov 15, 2016 | 131.78 | 132.61 | 130.82 | 132.60 | 2,861,335 | +1.01(+0.77%) |
Nov 14, 2016 | 133.35 | 133.56 | 130.82 | 131.59 | 3,425,753 | -1.65(-1.24%) |
Nov 11, 2016 | 132.45 | 133.28 | 132.21 | 133.24 | 2,454,846 | +0.61(+0.46%) |
Nov 10, 2016 | 129.49 | 132.93 | 129.21 | 132.63 | 4,310,107 | +2.96(+2.28%) |
Nov 09, 2016 | 126.21 | 130.13 | 126.21 | 129.67 | 4,808,498 | -0.49(-0.37%) |
Nov 08, 2016 | 129.30 | 130.93 | 129.20 | 130.16 | 2,570,331 | +0.98(+0.76%) |
Nov 07, 2016 | 127.96 | 129.29 | 127.83 | 129.17 | 2,531,867 | +2.48(+1.96%) |
Nov 04, 2016 | 127.25 | 127.74 | 126.65 | 126.69 | 2,532,854 | -0.27(-0.21%) |
Nov 03, 2016 | 126.43 | 127.58 | 125.76 | 126.96 | 3,291,658 | +0.84(+0.66%) |
Nov 02, 2016 | 125.34 | 126.61 | 124.74 | 126.12 | 2,934,803 | +1.13(+0.90%) |
Nov 01, 2016 | 125.87 | 126.18 | 124.69 | 125.00 | 3,227,007 | -0.80(-0.64%) |
Oct 31, 2016 | 126.68 | 126.74 | 125.70 | 125.80 | 3,008,019 | -0.36(-0.28%) |
Oct 28, 2016 | 126.75 | 127.23 | 125.67 | 126.15 | 2,541,729 | +0.01(+0.01%) |
Oct 27, 2016 | 126.99 | 127.05 | 125.78 | 126.14 | 1,953,098 | -0.57(-0.45%) |
Oct 26, 2016 | 126.09 | 127.69 | 125.88 | 126.72 | 2,857,850 | +0.21(+0.17%) |
Oct 25, 2016 | 128.97 | 129.29 | 125.65 | 126.50 | 5,027,604 | -3.83(-2.94%) |
Oct 24, 2016 | 131.39 | 131.99 | 130.06 | 130.34 | 3,505,990 | +1.35(+1.04%) |
Oct 21, 2016 | 127.93 | 129.04 | 127.64 | 128.99 | 2,645,899 | -0.27(-0.21%) |
Oct 20, 2016 | 129.04 | 129.62 | 128.60 | 129.26 | 1,590,701 | -0.04(-0.03%) |
Oct 19, 2016 | 129.98 | 130.09 | 129.11 | 129.30 | 1,529,826 | -0.03(-0.02%) |
Oct 18, 2016 | 130.65 | 130.82 | 129.25 | 129.33 | 1,557,884 | -0.20(-0.15%) |
Oct 17, 2016 | 129.78 | 130.20 | 129.33 | 129.53 | 1,615,201 | -0.09(-0.07%) |
Oct 14, 2016 | 130.12 | 130.43 | 129.60 | 129.62 | 1,987,328 | +0.24(+0.18%) |
Oct 13, 2016 | 128.51 | 129.61 | 128.20 | 129.39 | 2,522,589 | +0.23(+0.18%) |
Oct 12, 2016 | 129.07 | 129.51 | 128.53 | 129.16 | 2,042,215 | +0.03(+0.02%) |
Oct 11, 2016 | 129.55 | 129.73 | 128.38 | 129.13 | 2,626,413 | -1.11(-0.85%) |
Oct 10, 2016 | 130.77 | 131.46 | 130.09 | 130.24 | 2,544,828 | -0.14(-0.11%) |
Oct 07, 2016 | 130.82 | 130.85 | 129.40 | 130.38 | 2,956,056 | -0.24(-0.18%) |
Oct 06, 2016 | 130.84 | 131.11 | 129.83 | 130.62 | 2,987,346 | -0.57(-0.43%) |
Oct 05, 2016 | 130.63 | 131.32 | 130.39 | 131.19 | 3,029,588 | +0.54(+0.41%) |
Oct 04, 2016 | 132.87 | 133.15 | 130.28 | 130.65 | 4,161,485 | -2.56(-1.92%) |