Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 134.17 | 134.17 | 134.17 | 0 | -0.62(-0.46%) | |
Dec 29, 2016 | 133.75 | 135.06 | 133.54 | 134.80 | 1,554,796 | +1.48(+1.11%) |
Dec 28, 2016 | 134.46 | 134.88 | 133.24 | 133.32 | 1,216,168 | -1.18(-0.88%) |
Dec 27, 2016 | 135.17 | 135.56 | 134.11 | 134.50 | 1,109,020 | -0.21(-0.15%) |
Dec 23, 2016 | 134.71 | 134.71 | 134.71 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 134.05 | 134.99 | 133.62 | 134.72 | 1,458,324 | +0.71(+0.53%) |
Dec 21, 2016 | 135.37 | 135.77 | 134.01 | 134.01 | 1,590,433 | -1.19(-0.88%) |
Dec 20, 2016 | 134.64 | 135.23 | 133.88 | 135.20 | 1,816,785 | +0.79(+0.59%) |
Dec 19, 2016 | 133.54 | 134.72 | 132.70 | 134.41 | 1,574,231 | +1.09(+0.82%) |
Dec 16, 2016 | 134.41 | 135.24 | 133.00 | 133.32 | 3,464,544 | -0.75(-0.56%) |
Dec 15, 2016 | 134.03 | 135.18 | 133.88 | 134.07 | 1,738,199 | -0.21(-0.15%) |
Dec 14, 2016 | 134.20 | 135.73 | 133.78 | 134.28 | 2,421,475 | +0.41(+0.30%) |
Dec 13, 2016 | 134.88 | 136.39 | 133.52 | 133.87 | 2,418,182 | -1.32(-0.97%) |
Dec 12, 2016 | 134.38 | 135.38 | 129.45 | 135.19 | 3,562,204 | -2.34(-1.70%) |
Dec 09, 2016 | 137.07 | 137.89 | 136.23 | 137.53 | 2,213,105 | +0.13(+0.10%) |
Dec 08, 2016 | 139.75 | 139.92 | 136.27 | 137.40 | 2,783,138 | -2.57(-1.83%) |
Dec 07, 2016 | 140.35 | 140.35 | 138.97 | 139.97 | 1,946,394 | -0.22(-0.15%) |
Dec 06, 2016 | 139.17 | 140.44 | 137.99 | 140.18 | 1,445,561 | +0.05(+0.03%) |
Dec 05, 2016 | 141.86 | 142.12 | 140.01 | 140.13 | 1,442,807 | -0.80(-0.57%) |
Dec 02, 2016 | 140.41 | 141.71 | 140.18 | 140.93 | 1,205,795 | +0.64(+0.46%) |
Dec 01, 2016 | 140.54 | 140.89 | 139.21 | 140.29 | 1,696,309 | -0.28(-0.20%) |
Nov 30, 2016 | 142.65 | 142.82 | 140.42 | 140.58 | 3,379,457 | -0.94(-0.66%) |
Nov 29, 2016 | 140.04 | 141.82 | 140.04 | 141.52 | 2,112,164 | +1.54(+1.10%) |
Nov 28, 2016 | 139.71 | 140.60 | 139.45 | 139.97 | 1,436,989 | +0.33(+0.24%) |
Nov 25, 2016 | 139.72 | 140.53 | 139.17 | 139.65 | 715,535 | +0.63(+0.45%) |
Nov 23, 2016 | 139.02 | 139.02 | 139.02 | 0 | +0.11(+0.08%) | |
Nov 22, 2016 | 138.09 | 139.06 | 137.50 | 138.90 | 1,951,450 | +1.56(+1.14%) |
Nov 21, 2016 | 137.75 | 138.42 | 137.12 | 137.34 | 2,150,614 | +0.06(+0.04%) |
Nov 18, 2016 | 136.31 | 137.50 | 135.71 | 137.29 | 2,103,516 | +1.02(+0.74%) |
Nov 17, 2016 | 137.56 | 137.62 | 135.61 | 136.27 | 2,851,285 | -1.13(-0.82%) |
Nov 16, 2016 | 138.44 | 139.48 | 136.51 | 137.40 | 1,859,060 | -1.06(-0.77%) |
Nov 15, 2016 | 141.13 | 142.04 | 137.87 | 138.46 | 2,627,376 | -2.29(-1.63%) |
Nov 14, 2016 | 140.69 | 141.69 | 139.87 | 140.76 | 2,487,832 | +1.38(+0.99%) |
Nov 11, 2016 | 139.02 | 139.50 | 137.82 | 139.37 | 2,345,218 | +0.52(+0.37%) |
Nov 10, 2016 | 139.58 | 140.00 | 136.87 | 138.86 | 3,093,317 | +0.94(+0.68%) |
Nov 09, 2016 | 134.40 | 143.44 | 134.40 | 137.92 | 7,687,132 | +9.59(+7.47%) |
Nov 08, 2016 | 128.02 | 129.14 | 127.91 | 128.33 | 1,699,545 | +0.56(+0.44%) |
Nov 07, 2016 | 126.63 | 127.80 | 126.06 | 127.76 | 2,219,539 | +2.76(+2.21%) |
Nov 04, 2016 | 125.97 | 126.72 | 124.94 | 125.00 | 2,405,755 | -1.10(-0.87%) |
Nov 03, 2016 | 127.14 | 127.22 | 124.92 | 126.10 | 2,731,001 | -1.06(-0.84%) |
Nov 02, 2016 | 126.61 | 128.79 | 126.26 | 127.16 | 2,962,736 | +0.18(+0.14%) |
Nov 01, 2016 | 128.72 | 129.09 | 126.71 | 126.98 | 1,630,247 | -1.44(-1.12%) |
Oct 31, 2016 | 128.84 | 129.54 | 128.24 | 128.42 | 1,599,665 | -0.55(-0.42%) |
Oct 28, 2016 | 128.25 | 129.76 | 127.52 | 128.97 | 2,213,203 | +0.86(+0.67%) |
Oct 27, 2016 | 133.87 | 133.87 | 127.51 | 128.11 | 4,140,667 | -4.70(-3.54%) |
Oct 26, 2016 | 131.27 | 133.84 | 131.04 | 132.81 | 2,450,746 | +1.44(+1.09%) |
Oct 25, 2016 | 129.90 | 131.70 | 129.35 | 131.37 | 1,726,592 | +1.97(+1.52%) |
Oct 24, 2016 | 129.05 | 129.80 | 129.03 | 129.41 | 805,970 | +0.87(+0.68%) |
Oct 21, 2016 | 128.34 | 129.32 | 127.20 | 128.53 | 1,202,912 | -0.55(-0.42%) |
Oct 20, 2016 | 129.12 | 129.59 | 127.93 | 129.08 | 1,260,031 | -0.08(-0.07%) |
Oct 19, 2016 | 129.47 | 129.57 | 128.64 | 129.16 | 938,220 | -0.22(-0.17%) |
Oct 18, 2016 | 129.88 | 129.98 | 128.68 | 129.38 | 849,378 | +0.33(+0.25%) |
Oct 17, 2016 | 129.18 | 129.98 | 128.93 | 129.05 | 1,206,220 | -0.06(-0.04%) |
Oct 14, 2016 | 129.96 | 130.38 | 129.11 | 129.11 | 1,162,490 | -0.72(-0.55%) |
Oct 13, 2016 | 128.79 | 130.08 | 128.58 | 129.82 | 1,243,723 | +0.49(+0.38%) |
Oct 12, 2016 | 127.91 | 129.85 | 127.91 | 129.33 | 1,349,169 | +1.20(+0.94%) |
Oct 11, 2016 | 128.79 | 129.22 | 127.87 | 128.13 | 1,267,333 | -0.94(-0.73%) |
Oct 10, 2016 | 129.06 | 129.72 | 128.75 | 129.07 | 939,904 | +0.49(+0.38%) |
Oct 07, 2016 | 129.16 | 129.31 | 128.39 | 128.58 | 1,717,907 | -1.38(-1.06%) |
Oct 06, 2016 | 129.06 | 130.12 | 128.52 | 129.96 | 1,719,092 | +1.05(+0.82%) |
Oct 05, 2016 | 128.90 | 129.35 | 128.52 | 128.91 | 1,847,168 | -0.04(-0.03%) |
Oct 04, 2016 | 129.51 | 130.81 | 128.23 | 128.95 | 4,151,768 | +0.00(+0.00%) |