Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 155.78 | 155.78 | 155.78 | 0 | -2.37(-1.50%) | |
Dec 29, 2016 | 155.01 | 158.57 | 154.56 | 158.14 | 293,823 | +2.88(+1.86%) |
Dec 28, 2016 | 157.81 | 157.83 | 155.06 | 155.26 | 314,091 | -2.72(-1.72%) |
Dec 27, 2016 | 156.24 | 160.19 | 155.59 | 157.98 | 333,457 | +1.83(+1.17%) |
Dec 23, 2016 | 156.15 | 156.15 | 156.15 | 0 | +0.21(+0.13%) | |
Dec 22, 2016 | 153.43 | 158.20 | 152.41 | 155.94 | 479,931 | +2.04(+1.33%) |
Dec 21, 2016 | 153.12 | 154.46 | 151.23 | 153.90 | 309,290 | +1.51(+0.99%) |
Dec 20, 2016 | 153.68 | 153.68 | 149.80 | 152.39 | 624,871 | -0.19(-0.12%) |
Dec 19, 2016 | 155.23 | 155.44 | 152.28 | 152.58 | 366,916 | -1.88(-1.22%) |
Dec 16, 2016 | 158.61 | 159.35 | 154.00 | 154.46 | 358,960 | -4.27(-2.69%) |
Dec 15, 2016 | 158.22 | 160.88 | 157.49 | 158.73 | 397,747 | +1.51(+0.96%) |
Dec 14, 2016 | 156.15 | 159.33 | 156.01 | 157.22 | 332,370 | +0.92(+0.59%) |
Dec 13, 2016 | 153.68 | 158.36 | 153.58 | 156.31 | 396,836 | +3.13(+2.04%) |
Dec 12, 2016 | 157.85 | 157.99 | 151.74 | 153.18 | 548,045 | -4.91(-3.11%) |
Dec 09, 2016 | 160.96 | 162.13 | 156.99 | 158.09 | 792,336 | -1.34(-0.84%) |
Dec 08, 2016 | 164.83 | 167.59 | 158.36 | 159.44 | 629,314 | -5.64(-3.42%) |
Dec 07, 2016 | 161.47 | 166.54 | 160.97 | 165.08 | 766,643 | +8.04(+5.12%) |
Dec 06, 2016 | 158.93 | 158.93 | 155.81 | 157.03 | 712,677 | -0.40(-0.25%) |
Dec 05, 2016 | 151.50 | 158.35 | 151.50 | 157.43 | 1,003,276 | +5.37(+3.53%) |
Dec 02, 2016 | 151.23 | 154.03 | 150.51 | 152.06 | 595,130 | +1.26(+0.83%) |
Dec 01, 2016 | 156.97 | 159.58 | 148.49 | 150.81 | 913,155 | -6.50(-4.13%) |
Nov 30, 2016 | 162.24 | 163.32 | 155.64 | 157.30 | 2,708,748 | -5.07(-3.12%) |
Nov 29, 2016 | 160.89 | 163.65 | 160.10 | 162.38 | 504,596 | +1.05(+0.65%) |
Nov 28, 2016 | 162.47 | 164.04 | 160.73 | 161.33 | 539,228 | -1.33(-0.82%) |
Nov 25, 2016 | 167.84 | 167.85 | 159.89 | 162.66 | 394,943 | -3.55(-2.13%) |
Nov 23, 2016 | 166.21 | 166.21 | 166.21 | 0 | +1.79(+1.09%) | |
Nov 22, 2016 | 161.47 | 164.78 | 159.48 | 164.41 | 794,065 | +4.31(+2.69%) |
Nov 21, 2016 | 158.69 | 161.32 | 157.33 | 160.10 | 534,243 | +2.99(+1.90%) |
Nov 18, 2016 | 156.24 | 158.89 | 155.75 | 157.12 | 408,235 | +0.36(+0.23%) |
Nov 17, 2016 | 156.47 | 159.48 | 155.97 | 156.76 | 441,269 | +0.33(+0.21%) |
Nov 16, 2016 | 153.43 | 158.32 | 152.45 | 156.43 | 553,532 | +1.23(+0.79%) |
Nov 15, 2016 | 154.88 | 159.24 | 153.52 | 155.20 | 804,760 | +2.20(+1.44%) |
Nov 14, 2016 | 155.45 | 157.87 | 149.65 | 153.00 | 1,392,868 | -2.45(-1.58%) |
Nov 11, 2016 | 160.06 | 160.96 | 150.15 | 155.45 | 1,850,284 | -6.83(-4.21%) |
Nov 10, 2016 | 174.14 | 175.11 | 161.09 | 162.28 | 1,094,242 | -10.00(-5.80%) |
Nov 09, 2016 | 166.35 | 173.66 | 166.24 | 172.28 | 666,382 | -1.82(-1.05%) |
Nov 08, 2016 | 169.22 | 175.52 | 168.85 | 174.10 | 502,057 | +5.39(+3.20%) |
Nov 07, 2016 | 169.65 | 170.32 | 167.35 | 168.71 | 546,008 | +2.36(+1.42%) |
Nov 04, 2016 | 171.44 | 171.50 | 165.54 | 166.34 | 1,218,416 | +1.01(+0.61%) |
Nov 03, 2016 | 166.60 | 167.85 | 164.13 | 165.34 | 705,945 | -0.73(-0.44%) |
Nov 02, 2016 | 168.50 | 169.43 | 165.62 | 166.06 | 545,169 | -3.17(-1.87%) |
Nov 01, 2016 | 166.76 | 170.21 | 166.37 | 169.24 | 693,918 | +1.77(+1.06%) |
Oct 31, 2016 | 168.60 | 168.60 | 165.41 | 167.46 | 420,658 | -0.15(-0.09%) |
Oct 28, 2016 | 168.02 | 169.47 | 165.08 | 167.61 | 509,153 | -1.28(-0.76%) |
Oct 27, 2016 | 171.18 | 172.57 | 167.46 | 168.89 | 398,128 | -1.21(-0.71%) |
Oct 26, 2016 | 169.07 | 171.52 | 168.22 | 170.09 | 444,531 | -0.39(-0.23%) |
Oct 25, 2016 | 172.58 | 173.00 | 170.28 | 170.48 | 262,848 | -1.77(-1.03%) |
Oct 24, 2016 | 174.61 | 175.21 | 170.95 | 172.25 | 353,747 | -1.11(-0.64%) |
Oct 21, 2016 | 169.12 | 173.54 | 168.46 | 173.36 | 615,128 | +2.87(+1.68%) |
Oct 20, 2016 | 167.66 | 171.32 | 167.35 | 170.49 | 816,523 | +1.62(+0.96%) |
Oct 19, 2016 | 168.07 | 169.63 | 165.56 | 168.88 | 784,211 | +1.91(+1.15%) |
Oct 18, 2016 | 170.35 | 170.42 | 166.65 | 166.96 | 711,850 | -0.38(-0.23%) |
Oct 17, 2016 | 166.92 | 168.94 | 166.31 | 167.34 | 846,238 | +0.85(+0.51%) |
Oct 14, 2016 | 167.66 | 169.44 | 165.46 | 166.49 | 3,343,685 | -1.41(-0.84%) |
Oct 13, 2016 | 170.55 | 173.80 | 166.09 | 167.91 | 2,138,116 | -14.70(-8.05%) |
Oct 12, 2016 | 183.45 | 183.71 | 181.53 | 182.61 | 302,341 | -1.26(-0.68%) |
Oct 11, 2016 | 184.84 | 185.62 | 181.65 | 183.87 | 463,483 | -4.71(-2.50%) |
Oct 10, 2016 | 190.98 | 192.95 | 188.13 | 188.57 | 382,534 | -0.64(-0.34%) |
Oct 07, 2016 | 186.47 | 189.60 | 185.43 | 189.21 | 319,765 | +3.53(+1.90%) |
Oct 06, 2016 | 186.13 | 187.50 | 184.96 | 185.68 | 223,015 | -0.20(-0.11%) |
Oct 05, 2016 | 184.80 | 186.19 | 183.63 | 185.88 | 185,771 | +1.89(+1.03%) |
Oct 04, 2016 | 185.47 | 187.03 | 182.31 | 183.99 | 221,052 | -1.60(-0.86%) |