Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 142.77 | 142.77 | 142.77 | 0 | -0.61(-0.43%) | |
Dec 29, 2016 | 142.65 | 144.09 | 142.40 | 143.38 | 275,708 | +0.22(+0.15%) |
Dec 28, 2016 | 143.72 | 144.46 | 143.05 | 143.16 | 246,839 | -0.90(-0.62%) |
Dec 27, 2016 | 143.15 | 144.52 | 142.21 | 144.06 | 216,905 | +0.51(+0.36%) |
Dec 23, 2016 | 143.55 | 143.55 | 143.55 | 0 | -0.53(-0.37%) | |
Dec 22, 2016 | 144.60 | 144.60 | 142.88 | 144.08 | 191,304 | -1.18(-0.81%) |
Dec 21, 2016 | 146.99 | 147.66 | 145.09 | 145.26 | 310,818 | -2.49(-1.69%) |
Dec 20, 2016 | 144.39 | 149.07 | 144.29 | 147.75 | 543,913 | +4.13(+2.88%) |
Dec 19, 2016 | 141.87 | 143.67 | 141.01 | 143.62 | 444,745 | +2.49(+1.76%) |
Dec 16, 2016 | 142.31 | 143.03 | 139.61 | 141.13 | 650,786 | -1.87(-1.31%) |
Dec 15, 2016 | 146.87 | 148.66 | 140.89 | 143.00 | 1,064,953 | -5.95(-3.99%) |
Dec 14, 2016 | 149.37 | 149.46 | 148.20 | 148.95 | 579,922 | +0.15(+0.10%) |
Dec 13, 2016 | 146.56 | 149.01 | 144.27 | 148.80 | 571,720 | +3.53(+2.43%) |
Dec 12, 2016 | 142.81 | 145.44 | 142.04 | 145.27 | 560,612 | +1.55(+1.08%) |
Dec 09, 2016 | 146.21 | 146.46 | 143.69 | 143.72 | 344,247 | -1.82(-1.25%) |
Dec 08, 2016 | 147.32 | 148.60 | 145.03 | 145.54 | 279,929 | -2.19(-1.48%) |
Dec 07, 2016 | 146.60 | 148.42 | 145.70 | 147.73 | 214,350 | +1.54(+1.05%) |
Dec 06, 2016 | 145.62 | 146.51 | 144.14 | 146.19 | 285,274 | +1.31(+0.90%) |
Dec 05, 2016 | 143.00 | 146.36 | 143.00 | 144.88 | 366,730 | +2.19(+1.53%) |
Dec 02, 2016 | 141.81 | 143.45 | 140.36 | 142.69 | 553,578 | -0.73(-0.51%) |
Dec 01, 2016 | 148.89 | 149.41 | 141.83 | 143.42 | 501,654 | -5.48(-3.68%) |
Nov 30, 2016 | 152.80 | 152.80 | 148.75 | 148.90 | 205,997 | -3.54(-2.32%) |
Nov 29, 2016 | 152.66 | 153.75 | 152.16 | 152.44 | 277,619 | -0.64(-0.42%) |
Nov 28, 2016 | 153.03 | 154.15 | 152.36 | 153.08 | 232,761 | -0.64(-0.42%) |
Nov 25, 2016 | 153.11 | 153.87 | 152.77 | 153.72 | 98,278 | +0.78(+0.51%) |
Nov 23, 2016 | 152.94 | 152.94 | 152.94 | 0 | +0.63(+0.41%) | |
Nov 22, 2016 | 154.60 | 155.55 | 152.24 | 152.31 | 189,983 | -1.84(-1.19%) |
Nov 21, 2016 | 155.55 | 157.44 | 153.63 | 154.15 | 253,360 | -1.38(-0.89%) |
Nov 18, 2016 | 155.00 | 156.18 | 154.23 | 155.53 | 266,672 | +0.51(+0.33%) |
Nov 17, 2016 | 152.68 | 155.12 | 152.22 | 155.02 | 287,066 | +2.68(+1.76%) |
Nov 16, 2016 | 148.80 | 152.42 | 148.80 | 152.34 | 226,033 | +3.55(+2.39%) |
Nov 15, 2016 | 148.33 | 150.86 | 148.25 | 148.79 | 217,060 | +1.45(+0.98%) |
Nov 14, 2016 | 149.53 | 150.38 | 147.22 | 147.34 | 296,102 | -2.87(-1.91%) |
Nov 11, 2016 | 149.17 | 150.96 | 147.21 | 150.21 | 388,892 | +0.05(+0.03%) |
Nov 10, 2016 | 156.44 | 156.72 | 150.10 | 150.16 | 349,883 | -5.41(-3.48%) |
Nov 09, 2016 | 152.31 | 156.97 | 151.57 | 155.57 | 579,444 | +1.22(+0.79%) |
Nov 08, 2016 | 156.41 | 156.98 | 153.97 | 154.35 | 241,398 | -2.05(-1.31%) |
Nov 07, 2016 | 156.53 | 158.30 | 155.87 | 156.40 | 230,462 | +1.66(+1.07%) |
Nov 04, 2016 | 160.00 | 160.41 | 154.50 | 154.74 | 343,672 | -5.33(-3.33%) |
Nov 03, 2016 | 157.38 | 161.43 | 156.42 | 160.07 | 268,372 | +2.27(+1.44%) |
Nov 02, 2016 | 159.92 | 160.62 | 157.59 | 157.80 | 201,078 | -2.68(-1.67%) |
Nov 01, 2016 | 161.06 | 161.54 | 158.75 | 160.48 | 225,152 | +0.08(+0.05%) |
Oct 31, 2016 | 163.08 | 163.96 | 159.96 | 160.40 | 249,448 | -2.31(-1.42%) |
Oct 28, 2016 | 160.13 | 164.13 | 160.13 | 162.71 | 249,390 | +1.66(+1.03%) |
Oct 27, 2016 | 166.99 | 169.17 | 158.18 | 161.05 | 424,961 | -5.18(-3.12%) |
Oct 26, 2016 | 165.41 | 166.97 | 164.61 | 166.23 | 191,088 | +0.67(+0.40%) |
Oct 25, 2016 | 166.76 | 167.10 | 164.94 | 165.56 | 216,540 | -0.71(-0.43%) |
Oct 24, 2016 | 165.64 | 167.04 | 164.24 | 166.27 | 100,904 | +2.42(+1.48%) |
Oct 21, 2016 | 162.67 | 164.60 | 161.65 | 163.85 | 141,985 | +1.46(+0.90%) |
Oct 20, 2016 | 165.04 | 165.46 | 162.19 | 162.39 | 261,399 | -3.15(-1.90%) |
Oct 19, 2016 | 167.73 | 168.43 | 165.50 | 165.54 | 170,177 | -2.68(-1.59%) |
Oct 18, 2016 | 169.25 | 169.50 | 167.99 | 168.22 | 127,330 | +0.61(+0.36%) |
Oct 17, 2016 | 169.57 | 170.58 | 167.35 | 167.61 | 131,395 | -1.77(-1.04%) |
Oct 14, 2016 | 170.26 | 171.88 | 169.33 | 169.38 | 93,549 | -0.39(-0.23%) |
Oct 13, 2016 | 168.75 | 170.54 | 166.71 | 169.77 | 134,149 | -0.43(-0.25%) |
Oct 12, 2016 | 169.35 | 170.37 | 168.61 | 170.20 | 183,527 | +0.70(+0.41%) |
Oct 11, 2016 | 169.83 | 170.23 | 166.93 | 169.50 | 261,498 | -0.81(-0.48%) |
Oct 10, 2016 | 169.73 | 172.24 | 170.17 | 170.31 | 177,106 | +0.58(+0.34%) |
Oct 07, 2016 | 170.85 | 171.00 | 169.07 | 169.73 | 241,634 | -1.42(-0.83%) |
Oct 06, 2016 | 171.12 | 171.32 | 169.86 | 171.15 | 189,732 | +0.31(+0.18%) |
Oct 05, 2016 | 171.19 | 172.00 | 169.56 | 170.84 | 205,622 | +0.33(+0.19%) |
Oct 04, 2016 | 171.17 | 171.17 | 169.18 | 170.51 | 187,962 | -0.01(-0.01%) |