Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 144.74 | 144.74 | 144.74 | 0 | -0.87(-0.60%) | |
Dec 29, 2016 | 146.07 | 146.56 | 144.83 | 145.62 | 2,830,651 | -0.94(-0.64%) |
Dec 28, 2016 | 148.90 | 149.08 | 145.97 | 146.56 | 2,536,301 | -1.78(-1.20%) |
Dec 27, 2016 | 148.66 | 148.90 | 147.65 | 148.34 | 1,938,921 | +0.77(+0.52%) |
Dec 23, 2016 | 147.57 | 147.57 | 147.57 | 0 | +0.45(+0.31%) | |
Dec 22, 2016 | 146.91 | 148.45 | 146.46 | 147.12 | 2,704,610 | +0.66(+0.45%) |
Dec 21, 2016 | 147.78 | 148.38 | 146.46 | 146.46 | 2,449,468 | -0.31(-0.21%) |
Dec 20, 2016 | 148.38 | 148.83 | 146.35 | 146.77 | 3,172,022 | -0.77(-0.52%) |
Dec 19, 2016 | 146.74 | 147.92 | 146.07 | 147.54 | 2,796,821 | +0.73(+0.50%) |
Dec 16, 2016 | 147.19 | 147.50 | 145.50 | 146.81 | 4,697,838 | +0.54(+0.37%) |
Dec 15, 2016 | 144.94 | 147.05 | 142.95 | 146.26 | 5,767,509 | +0.66(+0.46%) |
Dec 14, 2016 | 149.61 | 150.57 | 145.46 | 145.60 | 8,234,468 | -5.86(-3.87%) |
Dec 13, 2016 | 151.46 | 152.79 | 148.43 | 151.46 | 5,676,860 | +1.81(+1.21%) |
Dec 12, 2016 | 156.66 | 156.87 | 149.12 | 149.65 | 7,945,590 | -0.98(-0.65%) |
Dec 09, 2016 | 152.19 | 152.37 | 150.06 | 150.62 | 3,335,648 | -0.59(-0.39%) |
Dec 08, 2016 | 150.38 | 151.67 | 148.25 | 151.22 | 5,265,365 | +1.57(+1.05%) |
Dec 07, 2016 | 147.73 | 150.45 | 147.64 | 149.65 | 4,528,564 | +0.70(+0.47%) |
Dec 06, 2016 | 145.84 | 149.37 | 145.56 | 148.95 | 3,593,737 | +0.87(+0.59%) |
Dec 05, 2016 | 149.05 | 150.29 | 147.90 | 148.08 | 4,347,337 | +1.47(+1.00%) |
Dec 02, 2016 | 145.91 | 147.31 | 145.23 | 146.61 | 5,778,095 | -0.07(-0.05%) |
Dec 01, 2016 | 150.48 | 150.73 | 145.56 | 146.68 | 9,273,956 | +0.42(+0.29%) |
Nov 30, 2016 | 141.10 | 146.54 | 140.26 | 146.26 | 18,478,956 | +15.17(+11.58%) |
Nov 29, 2016 | 129.90 | 132.90 | 129.17 | 131.09 | 7,580,217 | -2.62(-1.96%) |
Nov 28, 2016 | 139.53 | 139.86 | 133.41 | 133.71 | 6,044,397 | -4.67(-3.38%) |
Nov 25, 2016 | 138.97 | 139.32 | 137.37 | 138.38 | 2,600,207 | -1.81(-1.29%) |
Nov 23, 2016 | 140.19 | 140.19 | 140.19 | 0 | +1.19(+0.85%) | |
Nov 22, 2016 | 139.11 | 140.30 | 136.53 | 139.01 | 4,733,793 | -0.42(-0.30%) |
Nov 21, 2016 | 136.88 | 139.46 | 136.88 | 139.43 | 6,302,526 | +5.65(+4.22%) |
Nov 18, 2016 | 133.88 | 135.05 | 132.83 | 133.78 | 6,426,700 | +0.91(+0.68%) |
Nov 17, 2016 | 135.07 | 137.12 | 132.55 | 132.87 | 3,224,994 | -0.24(-0.18%) |
Nov 16, 2016 | 133.57 | 135.69 | 132.48 | 133.11 | 5,534,590 | -1.08(-0.81%) |
Nov 15, 2016 | 131.37 | 134.98 | 130.81 | 134.19 | 8,313,428 | +5.20(+4.03%) |
Nov 14, 2016 | 127.15 | 129.10 | 125.40 | 129.00 | 5,054,917 | +1.74(+1.37%) |
Nov 11, 2016 | 127.32 | 128.44 | 124.57 | 127.25 | 5,184,530 | -1.74(-1.35%) |
Nov 10, 2016 | 128.19 | 130.57 | 127.65 | 129.00 | 4,375,526 | -0.24(-0.19%) |
Nov 09, 2016 | 124.64 | 130.36 | 124.04 | 129.24 | 8,071,595 | +5.37(+4.34%) |
Nov 08, 2016 | 122.89 | 124.86 | 122.09 | 123.87 | 3,743,420 | -0.25(-0.20%) |
Nov 07, 2016 | 123.80 | 124.60 | 123.03 | 124.11 | 3,849,364 | +2.97(+2.45%) |
Nov 04, 2016 | 122.19 | 123.55 | 120.28 | 121.15 | 4,990,871 | -1.15(-0.94%) |
Nov 03, 2016 | 122.47 | 123.66 | 120.66 | 122.30 | 5,551,156 | +0.87(+0.72%) |
Nov 02, 2016 | 121.88 | 122.37 | 119.06 | 121.43 | 6,755,147 | -2.23(-1.80%) |
Nov 01, 2016 | 125.44 | 126.17 | 121.18 | 123.66 | 4,862,568 | +0.35(+0.28%) |
Oct 31, 2016 | 125.51 | 126.07 | 122.86 | 123.31 | 6,917,051 | -2.97(-2.35%) |
Oct 28, 2016 | 128.12 | 130.11 | 125.40 | 126.28 | 6,248,847 | -2.13(-1.66%) |
Oct 27, 2016 | 129.31 | 129.97 | 127.70 | 128.40 | 5,044,385 | +0.14(+0.11%) |
Oct 26, 2016 | 126.48 | 129.31 | 125.65 | 128.26 | 7,605,001 | +0.03(+0.03%) |
Oct 25, 2016 | 130.08 | 131.61 | 128.05 | 128.23 | 5,252,399 | -2.44(-1.87%) |
Oct 24, 2016 | 132.21 | 132.73 | 128.47 | 130.67 | 4,590,345 | -1.61(-1.21%) |
Oct 21, 2016 | 132.31 | 133.25 | 131.26 | 132.28 | 3,562,954 | -0.63(-0.47%) |
Oct 20, 2016 | 130.60 | 133.74 | 130.09 | 132.90 | 3,521,990 | +0.35(+0.26%) |
Oct 19, 2016 | 131.96 | 134.23 | 131.39 | 132.55 | 4,940,548 | +2.20(+1.69%) |
Oct 18, 2016 | 132.03 | 132.59 | 129.83 | 130.36 | 3,382,724 | +0.00(+0.00%) |
Oct 17, 2016 | 131.26 | 132.10 | 129.45 | 130.36 | 3,146,511 | -1.01(-0.77%) |
Oct 14, 2016 | 132.80 | 133.81 | 130.98 | 131.37 | 4,383,831 | -1.43(-1.08%) |
Oct 13, 2016 | 132.48 | 133.63 | 130.53 | 132.80 | 4,246,656 | -0.56(-0.42%) |
Oct 12, 2016 | 133.88 | 134.12 | 131.86 | 133.36 | 4,815,460 | -1.40(-1.04%) |
Oct 11, 2016 | 136.18 | 136.43 | 133.60 | 134.75 | 4,138,357 | -1.67(-1.23%) |
Oct 10, 2016 | 133.71 | 137.89 | 135.17 | 136.43 | 4,828,983 | +2.72(+2.04%) |
Oct 07, 2016 | 135.69 | 136.29 | 133.11 | 133.71 | 4,189,068 | -1.99(-1.47%) |
Oct 06, 2016 | 137.44 | 137.79 | 134.40 | 135.69 | 3,874,765 | -0.28(-0.21%) |
Oct 05, 2016 | 135.28 | 136.98 | 134.40 | 135.97 | 4,674,340 | +3.14(+2.36%) |
Oct 04, 2016 | 135.21 | 135.69 | 132.00 | 132.83 | 5,459,782 | -1.60(-1.19%) |