Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 136.93 | 136.93 | 136.93 | 0 | -0.66(-0.48%) | |
Dec 29, 2016 | 137.20 | 138.21 | 137.20 | 137.60 | 445,478 | +0.21(+0.15%) |
Dec 28, 2016 | 138.70 | 138.75 | 136.84 | 137.38 | 714,009 | -0.99(-0.71%) |
Dec 27, 2016 | 138.54 | 138.84 | 138.03 | 138.37 | 465,574 | +0.44(+0.32%) |
Dec 23, 2016 | 137.93 | 137.93 | 137.93 | 0 | -0.65(-0.47%) | |
Dec 22, 2016 | 136.86 | 138.78 | 135.70 | 138.58 | 616,160 | +1.81(+1.32%) |
Dec 21, 2016 | 136.45 | 137.42 | 135.53 | 136.77 | 608,881 | +0.12(+0.09%) |
Dec 20, 2016 | 138.68 | 135.99 | 136.65 | 720,951 | -0.55(-0.40%) | |
Dec 19, 2016 | 137.94 | 137.94 | 135.71 | 137.21 | 475,112 | -0.01(-0.01%) |
Dec 16, 2016 | 136.77 | 138.00 | 135.83 | 137.21 | 681,209 | +1.03(+0.76%) |
Dec 15, 2016 | 138.47 | 138.94 | 136.09 | 136.18 | 604,144 | -2.70(-1.94%) |
Dec 14, 2016 | 138.23 | 139.59 | 137.63 | 138.88 | 487,445 | +0.19(+0.13%) |
Dec 13, 2016 | 140.80 | 143.73 | 138.50 | 138.69 | 697,958 | -2.22(-1.58%) |
Dec 12, 2016 | 142.57 | 142.57 | 139.92 | 140.91 | 880,365 | -1.69(-1.19%) |
Dec 09, 2016 | 135.24 | 144.29 | 134.13 | 142.60 | 1,014,488 | +6.00(+4.39%) |
Dec 08, 2016 | 138.81 | 138.81 | 135.92 | 136.60 | 629,126 | -1.54(-1.11%) |
Dec 07, 2016 | 138.49 | 138.60 | 136.59 | 138.14 | 506,956 | +0.75(+0.54%) |
Dec 06, 2016 | 137.22 | 137.74 | 135.45 | 137.39 | 493,149 | +0.95(+0.70%) |
Dec 05, 2016 | 134.48 | 136.77 | 134.48 | 136.44 | 274,614 | +2.39(+1.78%) |
Dec 02, 2016 | 131.75 | 134.32 | 131.66 | 134.06 | 503,025 | +1.97(+1.49%) |
Dec 01, 2016 | 134.00 | 134.57 | 130.82 | 132.09 | 445,367 | -2.38(-1.77%) |
Nov 30, 2016 | 138.00 | 139.14 | 134.39 | 134.46 | 411,015 | -3.06(-2.23%) |
Nov 29, 2016 | 138.79 | 138.79 | 137.26 | 137.53 | 638,360 | -1.58(-1.14%) |
Nov 28, 2016 | 140.13 | 140.68 | 139.02 | 139.11 | 330,641 | -1.82(-1.29%) |
Nov 25, 2016 | 140.41 | 140.94 | 139.97 | 140.92 | 96,820 | +1.18(+0.84%) |
Nov 23, 2016 | 139.74 | 139.74 | 139.74 | 0 | +0.52(+0.37%) | |
Nov 22, 2016 | 136.82 | 139.28 | 136.43 | 139.23 | 317,309 | +2.70(+1.98%) |
Nov 21, 2016 | 132.26 | 136.59 | 132.15 | 136.53 | 637,738 | +4.26(+3.22%) |
Nov 18, 2016 | 133.57 | 133.57 | 132.19 | 132.26 | 556,340 | -1.67(-1.25%) |
Nov 17, 2016 | 133.53 | 134.79 | 133.41 | 133.94 | 437,666 | +0.36(+0.27%) |
Nov 16, 2016 | 132.38 | 134.06 | 131.83 | 133.57 | 469,013 | +1.20(+0.90%) |
Nov 15, 2016 | 131.88 | 133.24 | 131.88 | 132.38 | 372,277 | +0.50(+0.38%) |
Nov 14, 2016 | 133.12 | 133.40 | 131.40 | 131.88 | 484,337 | -0.71(-0.54%) |
Nov 11, 2016 | 130.76 | 134.85 | 130.44 | 132.59 | 646,155 | +1.49(+1.13%) |
Nov 10, 2016 | 133.22 | 133.53 | 130.65 | 131.10 | 596,076 | -0.53(-0.41%) |
Nov 09, 2016 | 133.53 | 133.65 | 131.53 | 131.64 | 560,525 | -3.76(-2.78%) |
Nov 08, 2016 | 134.28 | 136.04 | 133.72 | 135.40 | 338,368 | +0.53(+0.39%) |
Nov 07, 2016 | 133.70 | 135.12 | 132.73 | 134.87 | 448,664 | +2.68(+2.03%) |
Nov 04, 2016 | 133.12 | 134.57 | 131.82 | 132.19 | 406,993 | -0.76(-0.57%) |
Nov 03, 2016 | 132.80 | 133.81 | 132.72 | 132.95 | 272,004 | +0.16(+0.12%) |
Nov 02, 2016 | 133.06 | 133.93 | 132.21 | 132.79 | 293,633 | -1.01(-0.75%) |
Nov 01, 2016 | 135.31 | 135.31 | 133.01 | 133.80 | 324,893 | -1.55(-1.14%) |
Oct 31, 2016 | 133.06 | 135.68 | 132.44 | 135.35 | 362,722 | +2.35(+1.77%) |
Oct 28, 2016 | 131.67 | 133.32 | 131.67 | 133.00 | 328,918 | +1.22(+0.93%) |
Oct 27, 2016 | 132.88 | 133.15 | 130.69 | 131.77 | 237,943 | -0.75(-0.57%) |
Oct 26, 2016 | 132.18 | 132.79 | 131.22 | 132.53 | 335,461 | -0.13(-0.10%) |
Oct 25, 2016 | 134.62 | 134.69 | 132.15 | 132.66 | 282,175 | -2.34(-1.74%) |
Oct 24, 2016 | 135.24 | 135.64 | 134.40 | 135.00 | 442,832 | +0.84(+0.63%) |
Oct 21, 2016 | 133.98 | 134.34 | 132.92 | 134.16 | 368,393 | +0.42(+0.32%) |
Oct 20, 2016 | 134.52 | 135.06 | 131.96 | 133.73 | 478,708 | +2.44(+1.86%) |
Oct 19, 2016 | 132.19 | 133.67 | 130.87 | 131.30 | 230,896 | -0.51(-0.39%) |
Oct 18, 2016 | 130.73 | 133.62 | 130.73 | 131.81 | 480,105 | +1.77(+1.36%) |
Oct 17, 2016 | 130.66 | 132.72 | 129.87 | 130.04 | 830,974 | -0.19(-0.14%) |
Oct 14, 2016 | 130.38 | 131.51 | 129.63 | 130.23 | 699,012 | +0.06(+0.05%) |
Oct 13, 2016 | 129.29 | 130.98 | 128.69 | 130.17 | 307,916 | -0.21(-0.16%) |
Oct 12, 2016 | 131.14 | 131.14 | 130.07 | 130.38 | 228,001 | -0.41(-0.31%) |
Oct 11, 2016 | 131.24 | 132.26 | 130.59 | 130.79 | 355,288 | -0.63(-0.48%) |
Oct 10, 2016 | 132.43 | 132.85 | 131.28 | 131.42 | 303,286 | -0.83(-0.63%) |
Oct 07, 2016 | 132.43 | 133.16 | 131.22 | 132.25 | 291,470 | +0.19(+0.14%) |
Oct 06, 2016 | 132.84 | 133.39 | 131.74 | 132.06 | 332,652 | -0.47(-0.36%) |
Oct 05, 2016 | 133.22 | 134.10 | 131.97 | 132.54 | 463,433 | +0.27(+0.21%) |
Oct 04, 2016 | 133.43 | 133.43 | 132.26 | 132.26 | 345,451 | -0.20(-0.15%) |