Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 145.59 | 145.59 | 145.59 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 145.88 | 146.76 | 145.63 | 146.12 | 810,160 | +0.25(+0.17%) |
Dec 28, 2016 | 147.06 | 147.11 | 145.33 | 145.88 | 526,672 | -1.05(-0.71%) |
Dec 27, 2016 | 147.34 | 148.16 | 146.80 | 146.92 | 469,477 | +0.51(+0.35%) |
Dec 23, 2016 | 146.41 | 146.41 | 146.41 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.08 | 146.31 | 144.70 | 145.91 | 768,478 | -0.05(-0.04%) |
Dec 21, 2016 | 145.96 | 146.72 | 145.01 | 145.96 | 759,903 | -0.16(-0.11%) |
Dec 20, 2016 | 147.08 | 147.59 | 145.62 | 146.12 | 755,193 | -0.52(-0.35%) |
Dec 19, 2016 | 147.60 | 148.19 | 146.24 | 146.64 | 1,108,540 | -0.89(-0.60%) |
Dec 16, 2016 | 148.91 | 149.48 | 146.97 | 147.53 | 1,671,941 | -1.27(-0.85%) |
Dec 15, 2016 | 147.62 | 148.99 | 146.88 | 148.79 | 1,232,995 | +1.27(+0.86%) |
Dec 14, 2016 | 148.30 | 148.89 | 147.07 | 147.53 | 980,979 | -0.33(-0.22%) |
Dec 13, 2016 | 148.57 | 151.21 | 147.01 | 147.85 | 1,647,804 | -1.12(-0.76%) |
Dec 12, 2016 | 146.44 | 149.20 | 146.44 | 148.98 | 1,099,236 | +2.54(+1.74%) |
Dec 09, 2016 | 143.94 | 146.68 | 143.94 | 146.44 | 884,765 | +2.52(+1.75%) |
Dec 08, 2016 | 143.96 | 145.51 | 142.99 | 143.91 | 1,585,470 | -0.31(-0.21%) |
Dec 07, 2016 | 143.79 | 144.27 | 141.85 | 144.22 | 1,271,864 | -0.03(-0.02%) |
Dec 06, 2016 | 144.97 | 144.97 | 141.90 | 144.25 | 1,731,733 | +0.30(+0.21%) |
Dec 05, 2016 | 145.75 | 146.29 | 143.53 | 143.95 | 1,826,970 | -0.98(-0.68%) |
Dec 02, 2016 | 144.90 | 146.50 | 144.25 | 144.93 | 1,039,131 | +0.80(+0.55%) |
Dec 01, 2016 | 147.72 | 148.66 | 143.91 | 144.13 | 1,209,956 | -3.92(-2.65%) |
Nov 30, 2016 | 150.75 | 151.10 | 147.37 | 148.06 | 1,544,720 | -3.18(-2.10%) |
Nov 29, 2016 | 149.51 | 151.94 | 149.51 | 151.24 | 1,517,306 | +2.12(+1.42%) |
Nov 28, 2016 | 149.10 | 150.17 | 148.89 | 149.12 | 733,493 | -0.33(-0.22%) |
Nov 25, 2016 | 148.54 | 150.08 | 147.57 | 149.45 | 559,204 | +1.94(+1.31%) |
Nov 23, 2016 | 147.51 | 147.51 | 147.51 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.27 | 149.86 | 144.18 | 146.81 | 2,615,953 | -3.85(-2.56%) |
Nov 21, 2016 | 150.32 | 151.42 | 150.02 | 150.66 | 1,024,224 | +0.18(+0.12%) |
Nov 18, 2016 | 151.91 | 152.43 | 149.90 | 150.47 | 1,350,421 | -1.37(-0.90%) |
Nov 17, 2016 | 148.54 | 151.87 | 147.88 | 151.84 | 1,886,905 | +3.64(+2.46%) |
Nov 16, 2016 | 145.83 | 148.31 | 145.29 | 148.20 | 1,437,778 | +2.17(+1.49%) |
Nov 15, 2016 | 142.58 | 146.31 | 142.29 | 146.03 | 2,182,882 | +3.48(+2.44%) |
Nov 14, 2016 | 149.36 | 149.36 | 142.22 | 142.54 | 2,982,909 | -6.62(-4.44%) |
Nov 11, 2016 | 153.31 | 153.95 | 148.80 | 149.16 | 1,599,551 | -4.60(-2.99%) |
Nov 10, 2016 | 154.22 | 156.08 | 152.94 | 153.76 | 1,890,014 | +0.70(+0.46%) |
Nov 09, 2016 | 155.82 | 156.71 | 150.63 | 153.06 | 1,930,801 | -3.41(-2.18%) |
Nov 08, 2016 | 155.32 | 157.45 | 154.38 | 156.47 | 1,001,241 | +0.72(+0.46%) |
Nov 07, 2016 | 154.90 | 156.31 | 154.52 | 155.75 | 1,602,163 | +2.54(+1.66%) |
Nov 04, 2016 | 151.67 | 154.47 | 151.31 | 153.21 | 1,488,927 | +1.59(+1.05%) |
Nov 03, 2016 | 147.95 | 153.21 | 147.50 | 151.63 | 2,408,266 | +5.52(+3.78%) |
Nov 02, 2016 | 145.93 | 148.15 | 145.11 | 146.10 | 2,338,228 | +0.44(+0.30%) |
Nov 01, 2016 | 146.78 | 147.29 | 144.90 | 145.67 | 1,676,701 | -1.35(-0.92%) |
Oct 31, 2016 | 146.45 | 147.29 | 145.85 | 147.01 | 2,014,919 | +0.10(+0.07%) |
Oct 28, 2016 | 146.58 | 148.56 | 146.00 | 146.91 | 1,166,955 | +0.47(+0.32%) |
Oct 27, 2016 | 147.37 | 147.80 | 146.29 | 146.44 | 1,382,070 | -0.26(-0.18%) |
Oct 26, 2016 | 148.61 | 148.66 | 146.06 | 146.70 | 1,653,855 | -3.00(-2.01%) |
Oct 25, 2016 | 151.03 | 151.20 | 149.45 | 149.70 | 1,171,994 | -1.03(-0.69%) |
Oct 24, 2016 | 151.80 | 152.22 | 150.68 | 150.74 | 1,160,623 | -0.14(-0.09%) |
Oct 21, 2016 | 150.77 | 151.13 | 149.83 | 150.88 | 717,459 | -0.62(-0.41%) |
Oct 20, 2016 | 150.82 | 152.14 | 150.32 | 151.50 | 800,501 | +0.71(+0.47%) |
Oct 19, 2016 | 151.56 | 151.99 | 150.68 | 150.79 | 773,072 | -0.50(-0.33%) |
Oct 18, 2016 | 151.24 | 151.70 | 150.44 | 151.29 | 741,369 | +1.09(+0.73%) |
Oct 17, 2016 | 150.75 | 150.95 | 149.74 | 150.19 | 918,264 | -0.34(-0.23%) |
Oct 14, 2016 | 152.26 | 152.39 | 150.51 | 150.53 | 989,694 | -0.81(-0.54%) |
Oct 13, 2016 | 151.24 | 151.72 | 149.77 | 151.35 | 1,582,859 | -0.53(-0.35%) |
Oct 12, 2016 | 153.35 | 153.35 | 151.72 | 151.88 | 1,111,537 | -0.44(-0.29%) |
Oct 11, 2016 | 156.46 | 156.46 | 151.71 | 152.32 | 1,126,067 | -4.57(-2.91%) |
Oct 10, 2016 | 156.16 | 157.63 | 156.08 | 156.89 | 493,370 | +1.57(+1.01%) |
Oct 07, 2016 | 155.31 | 155.68 | 154.27 | 155.32 | 704,775 | +0.25(+0.16%) |
Oct 06, 2016 | 154.57 | 155.23 | 153.67 | 155.07 | 685,669 | +0.40(+0.26%) |
Oct 05, 2016 | 154.17 | 155.14 | 153.92 | 154.67 | 800,964 | +0.50(+0.32%) |
Oct 04, 2016 | 155.85 | 156.73 | 153.26 | 154.17 | 854,086 | -2.04(-1.31%) |