Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 139.51 | 139.51 | 139.51 | 0 | -2.02(-1.43%) | |
Dec 29, 2016 | 141.13 | 142.48 | 140.50 | 141.54 | 169,302 | +0.41(+0.29%) |
Dec 28, 2016 | 143.15 | 143.31 | 140.83 | 141.13 | 121,609 | -1.94(-1.36%) |
Dec 27, 2016 | 142.32 | 143.64 | 142.32 | 143.07 | 157,675 | +1.11(+0.78%) |
Dec 23, 2016 | 141.96 | 141.96 | 141.96 | 0 | +0.15(+0.10%) | |
Dec 22, 2016 | 144.38 | 144.51 | 141.74 | 141.81 | 222,929 | -2.33(-1.61%) |
Dec 21, 2016 | 143.05 | 144.63 | 142.88 | 144.14 | 191,203 | +1.10(+0.77%) |
Dec 20, 2016 | 140.84 | 143.29 | 138.81 | 143.04 | 325,432 | +0.50(+0.35%) |
Dec 19, 2016 | 142.60 | 143.37 | 141.52 | 142.54 | 323,007 | -0.25(-0.17%) |
Dec 16, 2016 | 142.78 | 143.88 | 142.68 | 142.78 | 659,019 | -0.10(-0.07%) |
Dec 15, 2016 | 145.24 | 146.48 | 142.62 | 142.88 | 397,576 | -2.61(-1.79%) |
Dec 14, 2016 | 141.69 | 149.48 | 141.69 | 145.49 | 701,612 | +2.20(+1.53%) |
Dec 13, 2016 | 142.09 | 143.53 | 141.19 | 143.29 | 424,144 | +1.34(+0.94%) |
Dec 12, 2016 | 142.91 | 143.11 | 141.37 | 141.96 | 236,146 | -0.98(-0.69%) |
Dec 09, 2016 | 142.36 | 143.38 | 141.73 | 142.94 | 205,055 | +0.28(+0.20%) |
Dec 08, 2016 | 141.92 | 143.21 | 141.92 | 142.66 | 291,817 | +0.15(+0.11%) |
Dec 07, 2016 | 139.50 | 142.62 | 138.17 | 142.50 | 467,097 | +3.42(+2.46%) |
Dec 06, 2016 | 136.56 | 139.38 | 135.60 | 139.09 | 652,731 | +3.37(+2.48%) |
Dec 05, 2016 | 135.43 | 136.64 | 134.45 | 135.72 | 387,824 | +1.03(+0.76%) |
Dec 02, 2016 | 134.09 | 135.63 | 133.43 | 134.69 | 410,936 | +0.43(+0.32%) |
Dec 01, 2016 | 134.86 | 135.42 | 132.85 | 134.26 | 548,017 | -0.78(-0.58%) |
Nov 30, 2016 | 137.74 | 141.15 | 134.66 | 135.04 | 332,985 | -2.39(-1.74%) |
Nov 29, 2016 | 136.78 | 138.10 | 136.15 | 137.43 | 481,986 | +0.55(+0.40%) |
Nov 28, 2016 | 139.12 | 139.12 | 136.75 | 136.88 | 248,464 | -2.54(-1.82%) |
Nov 25, 2016 | 138.83 | 139.96 | 138.83 | 139.42 | 146,808 | +0.46(+0.33%) |
Nov 23, 2016 | 138.96 | 138.96 | 138.96 | 0 | -0.81(-0.58%) | |
Nov 22, 2016 | 139.08 | 140.01 | 138.55 | 139.77 | 260,558 | +0.67(+0.48%) |
Nov 21, 2016 | 138.81 | 139.47 | 137.30 | 139.10 | 277,588 | +0.84(+0.61%) |
Nov 18, 2016 | 139.70 | 140.68 | 138.20 | 138.25 | 255,608 | -1.60(-1.14%) |
Nov 17, 2016 | 137.41 | 140.28 | 136.69 | 139.85 | 398,250 | +2.92(+2.14%) |
Nov 16, 2016 | 137.20 | 137.86 | 136.47 | 136.93 | 249,908 | -0.36(-0.27%) |
Nov 15, 2016 | 135.13 | 137.72 | 135.13 | 137.29 | 473,782 | +1.90(+1.40%) |
Nov 14, 2016 | 133.78 | 135.39 | 132.00 | 135.39 | 528,928 | +1.99(+1.49%) |
Nov 11, 2016 | 131.48 | 133.72 | 130.94 | 133.40 | 475,685 | +1.91(+1.45%) |
Nov 10, 2016 | 133.66 | 134.37 | 129.68 | 131.49 | 1,127,423 | -1.55(-1.17%) |
Nov 09, 2016 | 132.02 | 134.70 | 130.49 | 133.05 | 724,895 | -0.72(-0.54%) |
Nov 08, 2016 | 131.47 | 134.03 | 131.47 | 133.76 | 479,956 | +1.97(+1.50%) |
Nov 07, 2016 | 133.51 | 133.51 | 130.84 | 131.79 | 329,555 | +0.43(+0.33%) |
Nov 04, 2016 | 129.78 | 133.61 | 129.08 | 131.37 | 483,071 | +1.86(+1.44%) |
Nov 03, 2016 | 128.71 | 129.79 | 128.05 | 129.50 | 401,400 | +0.94(+0.74%) |
Nov 02, 2016 | 130.83 | 132.07 | 128.53 | 128.56 | 470,655 | -2.53(-1.93%) |
Nov 01, 2016 | 132.33 | 132.99 | 131.03 | 131.09 | 419,131 | -1.43(-1.08%) |
Oct 31, 2016 | 133.41 | 133.45 | 131.94 | 132.52 | 362,563 | -0.48(-0.36%) |
Oct 28, 2016 | 131.81 | 134.32 | 131.75 | 133.00 | 387,608 | +1.28(+0.97%) |
Oct 27, 2016 | 132.56 | 132.67 | 130.69 | 131.72 | 359,730 | -0.55(-0.42%) |
Oct 26, 2016 | 131.99 | 133.64 | 131.72 | 132.28 | 566,444 | +0.25(+0.19%) |
Oct 25, 2016 | 135.43 | 135.43 | 131.93 | 132.02 | 563,735 | -3.99(-2.93%) |
Oct 24, 2016 | 137.86 | 137.86 | 135.97 | 136.01 | 235,125 | -0.29(-0.21%) |
Oct 21, 2016 | 134.22 | 136.44 | 133.25 | 136.30 | 402,491 | +1.04(+0.77%) |
Oct 20, 2016 | 135.80 | 136.18 | 134.31 | 135.26 | 621,474 | -0.54(-0.39%) |
Oct 19, 2016 | 137.78 | 138.07 | 135.69 | 135.80 | 1,103,728 | -2.01(-1.46%) |
Oct 18, 2016 | 138.86 | 140.89 | 137.31 | 137.81 | 806,171 | -3.19(-2.26%) |
Oct 17, 2016 | 143.80 | 143.81 | 137.16 | 141.00 | 1,488,550 | -2.18(-1.52%) |
Oct 14, 2016 | 145.49 | 147.42 | 142.92 | 143.18 | 637,497 | -1.32(-0.91%) |
Oct 13, 2016 | 143.94 | 145.13 | 143.31 | 144.49 | 290,415 | -0.06(-0.04%) |
Oct 12, 2016 | 144.90 | 146.02 | 144.20 | 144.55 | 596,608 | -0.52(-0.36%) |
Oct 11, 2016 | 148.18 | 148.18 | 143.91 | 145.06 | 430,436 | -2.98(-2.01%) |
Oct 10, 2016 | 146.65 | 148.57 | 147.37 | 148.04 | 353,563 | +1.39(+0.95%) |
Oct 07, 2016 | 147.41 | 147.65 | 145.35 | 146.65 | 386,613 | -0.85(-0.58%) |
Oct 06, 2016 | 144.38 | 148.03 | 143.72 | 147.51 | 445,630 | +2.85(+1.97%) |
Oct 05, 2016 | 145.01 | 146.20 | 144.45 | 144.66 | 294,668 | +0.07(+0.05%) |
Oct 04, 2016 | 143.80 | 144.82 | 143.27 | 144.58 | 356,023 | +0.93(+0.65%) |