Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 147.35 | 147.35 | 147.35 | 0 | +2.25(+1.55%) | |
Dec 29, 2016 | 144.80 | 145.85 | 144.12 | 145.10 | 106,539 | +0.70(+0.48%) |
Dec 28, 2016 | 145.80 | 146.20 | 143.15 | 144.40 | 142,810 | -1.55(-1.06%) |
Dec 27, 2016 | 145.51 | 147.70 | 145.51 | 145.95 | 76,264 | -0.25(-0.17%) |
Dec 23, 2016 | 146.20 | 146.20 | 146.20 | 0 | +1.85(+1.28%) | |
Dec 22, 2016 | 145.70 | 147.40 | 143.15 | 144.35 | 101,557 | -1.05(-0.72%) |
Dec 21, 2016 | 146.25 | 147.25 | 145.30 | 145.40 | 85,094 | -0.35(-0.24%) |
Dec 20, 2016 | 148.95 | 148.95 | 144.45 | 145.75 | 125,523 | -2.20(-1.49%) |
Dec 19, 2016 | 148.30 | 150.05 | 147.20 | 147.95 | 131,697 | +0.35(+0.24%) |
Dec 16, 2016 | 149.75 | 150.50 | 147.05 | 147.60 | 278,085 | -1.60(-1.07%) |
Dec 15, 2016 | 152.15 | 152.65 | 148.35 | 149.20 | 93,477 | -2.55(-1.68%) |
Dec 14, 2016 | 149.00 | 152.15 | 146.68 | 151.75 | 182,176 | +2.75(+1.85%) |
Dec 13, 2016 | 149.50 | 150.05 | 147.95 | 149.00 | 139,298 | -0.50(-0.33%) |
Dec 12, 2016 | 147.10 | 149.70 | 145.11 | 149.50 | 78,840 | +1.45(+0.98%) |
Dec 09, 2016 | 150.00 | 150.95 | 147.80 | 148.05 | 96,831 | -1.40(-0.94%) |
Dec 08, 2016 | 147.80 | 151.80 | 146.35 | 149.45 | 113,816 | +1.15(+0.78%) |
Dec 07, 2016 | 146.30 | 148.65 | 142.70 | 148.30 | 90,776 | +0.95(+0.64%) |
Dec 06, 2016 | 146.05 | 147.68 | 144.55 | 147.35 | 56,617 | +1.95(+1.34%) |
Dec 05, 2016 | 145.70 | 147.10 | 144.90 | 145.40 | 108,028 | +0.85(+0.59%) |
Dec 02, 2016 | 144.60 | 147.03 | 144.40 | 144.55 | 74,760 | -0.55(-0.38%) |
Dec 01, 2016 | 149.90 | 150.78 | 144.30 | 145.10 | 177,047 | -5.15(-3.43%) |
Nov 30, 2016 | 151.30 | 151.30 | 148.50 | 150.25 | 146,961 | -0.55(-0.36%) |
Nov 29, 2016 | 147.95 | 151.00 | 147.95 | 150.80 | 135,290 | +3.50(+2.38%) |
Nov 28, 2016 | 149.70 | 150.10 | 147.00 | 147.30 | 88,868 | -2.15(-1.44%) |
Nov 25, 2016 | 148.70 | 150.10 | 147.70 | 149.45 | 49,179 | +1.10(+0.74%) |
Nov 23, 2016 | 148.35 | 148.35 | 148.35 | 0 | +2.10(+1.44%) | |
Nov 22, 2016 | 146.65 | 146.65 | 144.15 | 146.25 | 114,752 | -0.50(-0.34%) |
Nov 21, 2016 | 146.65 | 147.32 | 143.18 | 146.75 | 98,896 | +0.25(+0.17%) |
Nov 18, 2016 | 145.10 | 147.12 | 143.85 | 146.50 | 120,505 | +1.05(+0.72%) |
Nov 17, 2016 | 144.20 | 147.55 | 144.20 | 145.45 | 136,550 | +0.85(+0.59%) |
Nov 16, 2016 | 145.25 | 145.75 | 143.05 | 144.60 | 101,346 | -0.65(-0.45%) |
Nov 15, 2016 | 143.85 | 145.85 | 142.40 | 145.25 | 117,298 | +2.10(+1.47%) |
Nov 14, 2016 | 143.85 | 145.25 | 141.75 | 143.15 | 146,143 | -1.15(-0.80%) |
Nov 11, 2016 | 143.95 | 145.25 | 143.45 | 144.30 | 139,397 | +0.35(+0.24%) |
Nov 10, 2016 | 154.25 | 154.80 | 142.85 | 143.95 | 329,330 | -3.75(-2.54%) |
Nov 09, 2016 | 146.60 | 148.20 | 140.80 | 147.70 | 187,603 | +3.20(+2.21%) |
Nov 08, 2016 | 142.55 | 145.10 | 141.05 | 144.50 | 95,310 | +1.70(+1.19%) |
Nov 07, 2016 | 140.60 | 143.05 | 140.00 | 142.80 | 90,248 | +3.60(+2.59%) |
Nov 04, 2016 | 139.75 | 141.20 | 138.90 | 139.20 | 84,693 | +0.15(+0.11%) |
Nov 03, 2016 | 138.15 | 140.32 | 137.75 | 139.05 | 82,311 | +1.30(+0.94%) |
Nov 02, 2016 | 139.45 | 140.00 | 137.45 | 137.75 | 108,001 | -2.15(-1.54%) |
Nov 01, 2016 | 139.25 | 141.80 | 138.10 | 139.90 | 135,749 | +0.60(+0.43%) |
Oct 31, 2016 | 139.00 | 139.50 | 137.90 | 139.30 | 119,155 | +0.96(+0.69%) |
Oct 28, 2016 | 138.63 | 142.59 | 138.19 | 138.34 | 150,380 | -0.56(-0.40%) |
Oct 27, 2016 | 144.55 | 144.55 | 138.42 | 138.90 | 310,885 | -4.85(-3.37%) |
Oct 26, 2016 | 143.49 | 144.18 | 142.88 | 143.75 | 280,709 | -0.85(-0.59%) |
Oct 25, 2016 | 143.97 | 147.27 | 142.97 | 144.60 | 229,990 | +1.11(+0.77%) |
Oct 24, 2016 | 143.41 | 143.71 | 142.41 | 143.49 | 94,179 | +1.08(+0.76%) |
Oct 21, 2016 | 142.19 | 142.67 | 141.60 | 142.41 | 125,552 | -0.76(-0.53%) |
Oct 20, 2016 | 142.81 | 144.00 | 142.39 | 143.17 | 108,717 | -0.31(-0.22%) |
Oct 19, 2016 | 144.67 | 145.04 | 141.86 | 143.48 | 122,022 | -0.61(-0.42%) |
Oct 18, 2016 | 147.10 | 149.49 | 143.18 | 144.09 | 269,529 | -1.80(-1.23%) |
Oct 17, 2016 | 147.08 | 148.00 | 145.01 | 145.89 | 198,299 | -1.31(-0.89%) |
Oct 14, 2016 | 149.49 | 150.07 | 146.13 | 147.20 | 185,536 | -2.31(-1.55%) |
Oct 13, 2016 | 151.59 | 151.76 | 148.70 | 149.51 | 226,861 | -2.11(-1.39%) |
Oct 12, 2016 | 148.03 | 152.69 | 147.96 | 151.62 | 431,167 | +2.87(+1.93%) |
Oct 11, 2016 | 148.47 | 149.98 | 148.13 | 148.75 | 205,106 | -1.22(-0.81%) |
Oct 10, 2016 | 151.12 | 152.67 | 149.16 | 149.97 | 255,279 | +0.32(+0.21%) |
Oct 07, 2016 | 147.58 | 150.37 | 144.44 | 149.65 | 482,277 | +4.97(+3.44%) |
Oct 06, 2016 | 140.60 | 146.76 | 135.13 | 144.68 | 1,206,584 | +18.72(+14.86%) |
Oct 05, 2016 | 125.62 | 127.36 | 125.49 | 125.96 | 78,833 | +0.26(+0.21%) |
Oct 04, 2016 | 125.98 | 127.33 | 125.04 | 125.70 | 86,008 | -0.60(-0.48%) |