Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 164.80 | 164.80 | 164.80 | 0 | -0.20(-0.12%) | |
Dec 29, 2016 | 165.40 | 166.00 | 163.80 | 165.00 | 424,272 | +0.00(+0.00%) |
Dec 28, 2016 | 166.80 | 166.80 | 162.20 | 165.00 | 946,831 | -1.40(-0.84%) |
Dec 27, 2016 | 166.80 | 167.80 | 166.40 | 166.40 | 421,006 | -1.40(-0.83%) |
Dec 23, 2016 | 167.80 | 167.80 | 167.80 | 0 | -1.00(-0.59%) | |
Dec 22, 2016 | 167.40 | 169.40 | 167.00 | 168.80 | 939,364 | -0.60(-0.35%) |
Dec 21, 2016 | 172.20 | 172.20 | 169.40 | 169.40 | 1,194,573 | -2.80(-1.63%) |
Dec 20, 2016 | 173.60 | 173.80 | 171.80 | 172.20 | 3,749,819 | +8.80(+5.39%) |
Dec 19, 2016 | 165.20 | 165.40 | 159.60 | 163.40 | 890,942 | -1.20(-0.73%) |
Dec 16, 2016 | 167.00 | 168.20 | 161.60 | 164.60 | 1,227,810 | -3.00(-1.79%) |
Dec 15, 2016 | 166.60 | 168.20 | 166.20 | 167.60 | 237,968 | +0.80(+0.48%) |
Dec 14, 2016 | 167.60 | 168.00 | 166.60 | 166.80 | 305,574 | -0.60(-0.36%) |
Dec 13, 2016 | 166.80 | 168.40 | 165.60 | 167.40 | 519,223 | +1.80(+1.09%) |
Dec 12, 2016 | 168.00 | 169.00 | 165.00 | 165.60 | 1,011,326 | -3.20(-1.90%) |
Dec 09, 2016 | 164.00 | 170.00 | 163.60 | 168.80 | 1,830,666 | +5.80(+3.56%) |
Dec 08, 2016 | 161.60 | 163.60 | 161.20 | 163.00 | 436,036 | +1.40(+0.87%) |
Dec 07, 2016 | 162.90 | 161.00 | 161.60 | 484,718 | -0.80(-0.49%) | |
Dec 06, 2016 | 162.00 | 162.90 | 161.40 | 162.40 | 314,279 | +1.20(+0.74%) |
Dec 05, 2016 | 161.20 | 162.20 | 160.60 | 161.20 | 616,663 | +1.00(+0.62%) |
Dec 02, 2016 | 161.40 | 162.90 | 160.20 | 160.20 | 685,813 | +0.60(+0.38%) |
Dec 01, 2016 | 159.60 | 160.10 | 158.40 | 159.60 | 401,652 | +0.40(+0.25%) |
Nov 30, 2016 | 160.00 | 161.00 | 158.80 | 159.20 | 537,261 | -1.80(-1.12%) |
Nov 29, 2016 | 155.60 | 161.60 | 155.40 | 161.00 | 1,136,632 | +5.80(+3.74%) |
Nov 28, 2016 | 156.40 | 157.20 | 154.80 | 155.20 | 537,779 | -1.80(-1.15%) |
Nov 25, 2016 | 156.80 | 157.50 | 155.90 | 157.00 | 177,300 | +1.00(+0.64%) |
Nov 23, 2016 | 156.00 | 156.00 | 156.00 | 0 | +3.00(+1.96%) | |
Nov 22, 2016 | 154.60 | 155.20 | 152.60 | 153.00 | 374,279 | -1.80(-1.16%) |
Nov 21, 2016 | 154.80 | 155.60 | 154.40 | 154.80 | 272,042 | +1.40(+0.91%) |
Nov 18, 2016 | 153.60 | 154.80 | 153.10 | 153.40 | 412,122 | +1.20(+0.79%) |
Nov 17, 2016 | 156.00 | 157.40 | 151.60 | 152.20 | 785,627 | -4.20(-2.69%) |
Nov 16, 2016 | 149.20 | 157.80 | 148.00 | 156.40 | 1,896,051 | +6.80(+4.55%) |
Nov 15, 2016 | 149.40 | 151.20 | 147.80 | 149.60 | 859,674 | +4.40(+3.03%) |
Nov 14, 2016 | 144.60 | 148.00 | 144.60 | 145.20 | 364,008 | -0.20(-0.14%) |
Nov 11, 2016 | 140.80 | 146.60 | 140.00 | 145.40 | 1,039,888 | +4.60(+3.27%) |
Nov 10, 2016 | 134.00 | 140.80 | 133.40 | 140.80 | 777,859 | +7.40(+5.55%) |
Nov 09, 2016 | 137.60 | 144.40 | 133.00 | 133.40 | 1,754,521 | -3.80(-2.77%) |
Nov 08, 2016 | 127.40 | 138.00 | 126.60 | 137.20 | 1,045,189 | +7.00(+5.38%) |
Nov 07, 2016 | 130.00 | 132.00 | 129.80 | 130.20 | 377,549 | +1.20(+0.93%) |
Nov 04, 2016 | 129.00 | 131.31 | 128.30 | 129.00 | 447,813 | +0.40(+0.31%) |
Nov 03, 2016 | 130.40 | 130.60 | 128.30 | 128.60 | 491,316 | -1.60(-1.23%) |
Nov 02, 2016 | 130.80 | 131.80 | 129.80 | 130.20 | 519,116 | +0.00(+0.00%) |
Nov 01, 2016 | 134.20 | 134.30 | 129.60 | 130.20 | 749,197 | -4.00(-2.98%) |
Oct 31, 2016 | 132.40 | 134.50 | 131.60 | 134.20 | 488,012 | +1.60(+1.21%) |
Oct 28, 2016 | 134.40 | 134.40 | 131.60 | 132.60 | 569,486 | -1.20(-0.90%) |
Oct 27, 2016 | 136.40 | 136.60 | 132.50 | 133.80 | 521,412 | -2.00(-1.47%) |
Oct 26, 2016 | 140.40 | 140.80 | 134.20 | 135.80 | 914,282 | -4.40(-3.14%) |
Oct 25, 2016 | 141.00 | 141.20 | 140.00 | 140.20 | 300,175 | -0.40(-0.28%) |
Oct 24, 2016 | 141.60 | 142.60 | 140.00 | 140.60 | 294,158 | -0.20(-0.14%) |
Oct 21, 2016 | 140.60 | 142.20 | 140.00 | 140.80 | 1,087,265 | -1.40(-0.98%) |
Oct 20, 2016 | 139.60 | 144.00 | 138.40 | 142.20 | 2,876,019 | +9.00(+6.76%) |
Oct 19, 2016 | 136.60 | 137.00 | 132.60 | 133.20 | 2,784,673 | -7.20(-5.13%) |
Oct 18, 2016 | 141.80 | 142.50 | 140.00 | 140.40 | 621,342 | -0.40(-0.28%) |
Oct 17, 2016 | 141.80 | 142.80 | 139.40 | 140.80 | 463,543 | -0.40(-0.28%) |
Oct 14, 2016 | 140.80 | 142.60 | 136.00 | 141.20 | 2,452,520 | -2.80(-1.94%) |
Oct 13, 2016 | 143.80 | 146.00 | 143.20 | 144.00 | 865,656 | +1.20(+0.84%) |
Oct 12, 2016 | 146.80 | 146.80 | 139.20 | 142.80 | 1,244,213 | -4.60(-3.12%) |
Oct 11, 2016 | 147.40 | 148.60 | 146.70 | 147.40 | 582,125 | +0.60(+0.41%) |
Oct 10, 2016 | 148.80 | 149.00 | 146.20 | 146.80 | 217,597 | -1.40(-0.94%) |
Oct 07, 2016 | 147.60 | 152.80 | 143.00 | 148.20 | 1,445,038 | +0.80(+0.54%) |
Oct 06, 2016 | 150.80 | 152.00 | 145.20 | 147.40 | 1,125,660 | -4.20(-2.77%) |
Oct 05, 2016 | 152.00 | 152.20 | 150.60 | 151.60 | 1,326,444 | -0.20(-0.13%) |
Oct 04, 2016 | 153.20 | 153.80 | 150.80 | 151.80 | 775,884 | -1.80(-1.17%) |