Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 139.81 | 139.81 | 139.81 | 0 | -2.03(-1.43%) | |
Dec 29, 2016 | 141.44 | 142.78 | 140.80 | 141.84 | 168,944 | +0.41(+0.29%) |
Dec 28, 2016 | 143.45 | 143.62 | 141.13 | 141.43 | 121,351 | -1.94(-1.36%) |
Dec 27, 2016 | 142.62 | 143.94 | 142.62 | 143.37 | 157,341 | +1.11(+0.78%) |
Dec 23, 2016 | 142.26 | 142.26 | 142.26 | 0 | +0.14(+0.10%) | |
Dec 22, 2016 | 144.69 | 144.82 | 142.04 | 142.11 | 222,456 | -2.33(-1.61%) |
Dec 21, 2016 | 143.35 | 144.94 | 143.19 | 144.44 | 190,798 | +1.10(+0.77%) |
Dec 20, 2016 | 141.14 | 143.60 | 139.11 | 143.34 | 324,742 | +0.50(+0.35%) |
Dec 19, 2016 | 142.91 | 143.68 | 141.82 | 142.84 | 322,322 | -0.25(-0.17%) |
Dec 16, 2016 | 143.09 | 144.19 | 142.98 | 143.09 | 657,623 | -0.10(-0.07%) |
Dec 15, 2016 | 145.54 | 146.79 | 142.92 | 143.19 | 396,734 | -2.61(-1.79%) |
Dec 14, 2016 | 141.99 | 149.80 | 141.99 | 145.80 | 700,125 | +2.20(+1.53%) |
Dec 13, 2016 | 142.40 | 143.83 | 141.50 | 143.60 | 423,245 | +1.34(+0.94%) |
Dec 12, 2016 | 143.22 | 143.41 | 141.67 | 142.26 | 235,646 | -0.98(-0.69%) |
Dec 09, 2016 | 142.66 | 143.69 | 142.03 | 143.24 | 204,620 | +0.28(+0.20%) |
Dec 08, 2016 | 142.22 | 143.51 | 142.22 | 142.96 | 291,199 | +0.16(+0.11%) |
Dec 07, 2016 | 139.80 | 142.92 | 138.46 | 142.81 | 466,107 | +3.42(+2.46%) |
Dec 06, 2016 | 136.85 | 139.67 | 135.89 | 139.38 | 651,348 | +3.38(+2.48%) |
Dec 05, 2016 | 135.71 | 136.93 | 134.73 | 136.01 | 387,002 | +1.03(+0.76%) |
Dec 02, 2016 | 134.38 | 135.91 | 133.72 | 134.98 | 410,065 | +0.43(+0.32%) |
Dec 01, 2016 | 135.15 | 135.71 | 133.13 | 134.55 | 546,855 | -0.78(-0.58%) |
Nov 30, 2016 | 138.03 | 141.45 | 134.94 | 135.33 | 332,279 | -2.39(-1.74%) |
Nov 29, 2016 | 137.07 | 138.39 | 136.44 | 137.73 | 480,965 | +0.56(+0.40%) |
Nov 28, 2016 | 139.41 | 139.41 | 137.04 | 137.17 | 247,938 | -2.55(-1.82%) |
Nov 25, 2016 | 139.13 | 140.26 | 139.13 | 139.72 | 146,497 | +0.46(+0.33%) |
Nov 23, 2016 | 139.25 | 139.25 | 139.25 | 0 | -0.81(-0.58%) | |
Nov 22, 2016 | 139.37 | 140.31 | 138.85 | 140.06 | 260,006 | +0.67(+0.48%) |
Nov 21, 2016 | 139.11 | 139.76 | 137.59 | 139.39 | 277,000 | +0.85(+0.61%) |
Nov 18, 2016 | 139.99 | 140.98 | 138.49 | 138.54 | 255,066 | -1.60(-1.14%) |
Nov 17, 2016 | 137.70 | 140.57 | 136.98 | 140.15 | 397,406 | +2.93(+2.14%) |
Nov 16, 2016 | 137.49 | 138.15 | 136.76 | 137.22 | 249,379 | -0.36(-0.26%) |
Nov 15, 2016 | 135.41 | 138.02 | 135.41 | 137.58 | 472,778 | +1.90(+1.40%) |
Nov 14, 2016 | 134.07 | 135.68 | 132.28 | 135.68 | 527,807 | +1.99(+1.49%) |
Nov 11, 2016 | 131.76 | 134.00 | 131.22 | 133.68 | 474,677 | +1.91(+1.45%) |
Nov 10, 2016 | 133.94 | 134.66 | 129.95 | 131.77 | 1,125,034 | -1.56(-1.17%) |
Nov 09, 2016 | 132.30 | 134.99 | 130.76 | 133.33 | 723,358 | -0.72(-0.54%) |
Nov 08, 2016 | 131.75 | 134.31 | 131.75 | 134.05 | 478,939 | +1.97(+1.50%) |
Nov 07, 2016 | 133.79 | 133.79 | 131.12 | 132.07 | 328,856 | +0.43(+0.33%) |
Nov 04, 2016 | 130.05 | 133.89 | 129.35 | 131.65 | 482,047 | +1.87(+1.44%) |
Nov 03, 2016 | 128.99 | 130.06 | 128.32 | 129.78 | 400,549 | +0.95(+0.74%) |
Nov 02, 2016 | 131.11 | 132.35 | 128.81 | 128.83 | 469,657 | -2.54(-1.93%) |
Nov 01, 2016 | 132.61 | 133.28 | 131.31 | 131.37 | 418,243 | -1.43(-1.08%) |
Oct 31, 2016 | 133.69 | 133.73 | 132.22 | 132.80 | 361,794 | -0.48(-0.36%) |
Oct 28, 2016 | 132.09 | 134.60 | 132.03 | 133.28 | 386,787 | +1.28(+0.97%) |
Oct 27, 2016 | 132.85 | 132.96 | 130.97 | 132.00 | 358,968 | -0.56(-0.42%) |
Oct 26, 2016 | 132.27 | 133.92 | 132.00 | 132.56 | 565,244 | +0.26(+0.19%) |
Oct 25, 2016 | 135.71 | 135.71 | 132.21 | 132.30 | 562,541 | -4.00(-2.93%) |
Oct 24, 2016 | 138.15 | 138.15 | 136.26 | 136.30 | 234,626 | -0.29(-0.21%) |
Oct 21, 2016 | 134.50 | 136.73 | 133.53 | 136.59 | 401,638 | +1.04(+0.77%) |
Oct 20, 2016 | 136.09 | 136.47 | 134.59 | 135.55 | 620,157 | -0.54(-0.39%) |
Oct 19, 2016 | 138.07 | 138.36 | 135.98 | 136.09 | 1,101,389 | -2.01(-1.46%) |
Oct 18, 2016 | 139.16 | 141.19 | 137.60 | 138.10 | 804,463 | -3.20(-2.26%) |
Oct 17, 2016 | 144.11 | 144.11 | 137.45 | 141.29 | 1,485,395 | -2.19(-1.52%) |
Oct 14, 2016 | 145.80 | 147.73 | 143.22 | 143.48 | 636,146 | -1.32(-0.91%) |
Oct 13, 2016 | 144.24 | 145.44 | 143.61 | 144.80 | 289,799 | -0.05(-0.04%) |
Oct 12, 2016 | 145.21 | 146.33 | 144.51 | 144.85 | 595,343 | -0.52(-0.36%) |
Oct 11, 2016 | 148.50 | 148.50 | 144.22 | 145.37 | 429,524 | -2.99(-2.01%) |
Oct 10, 2016 | 146.97 | 148.89 | 147.68 | 148.36 | 352,814 | +1.39(+0.95%) |
Oct 07, 2016 | 147.72 | 147.97 | 145.66 | 146.97 | 385,793 | -0.86(-0.58%) |
Oct 06, 2016 | 144.69 | 148.34 | 144.03 | 147.82 | 444,686 | +2.86(+1.97%) |
Oct 05, 2016 | 145.32 | 146.51 | 144.75 | 144.96 | 294,044 | +0.07(+0.05%) |
Oct 04, 2016 | 144.11 | 145.13 | 143.57 | 144.89 | 355,269 | +0.93(+0.65%) |