Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 160.63 | 160.63 | 160.63 | 0 | -0.40(-0.25%) | |
Dec 29, 2016 | 160.55 | 162.38 | 160.38 | 161.03 | 228,765 | +0.47(+0.29%) |
Dec 28, 2016 | 161.90 | 161.99 | 160.06 | 160.56 | 301,755 | -1.17(-0.72%) |
Dec 27, 2016 | 164.10 | 164.50 | 160.16 | 161.73 | 508,024 | -1.36(-0.83%) |
Dec 23, 2016 | 163.09 | 163.09 | 163.09 | 0 | -0.78(-0.47%) | |
Dec 22, 2016 | 161.94 | 164.97 | 161.70 | 163.87 | 402,587 | +2.66(+1.65%) |
Dec 21, 2016 | 164.20 | 164.41 | 160.55 | 161.21 | 507,005 | -2.71(-1.65%) |
Dec 20, 2016 | 160.05 | 164.13 | 160.05 | 163.92 | 504,262 | +3.27(+2.04%) |
Dec 19, 2016 | 160.11 | 162.00 | 159.48 | 160.65 | 555,675 | +1.58(+0.99%) |
Dec 16, 2016 | 156.64 | 159.99 | 156.64 | 159.07 | 1,066,964 | +2.36(+1.51%) |
Dec 15, 2016 | 153.11 | 157.31 | 152.84 | 156.71 | 430,831 | +3.02(+1.96%) |
Dec 14, 2016 | 154.13 | 155.90 | 153.46 | 153.69 | 394,508 | -0.27(-0.18%) |
Dec 13, 2016 | 156.28 | 156.98 | 152.97 | 153.96 | 540,720 | -1.45(-0.93%) |
Dec 12, 2016 | 156.39 | 156.75 | 151.81 | 155.41 | 757,857 | -2.88(-1.82%) |
Dec 09, 2016 | 157.46 | 159.03 | 156.79 | 158.29 | 443,758 | +0.26(+0.17%) |
Dec 08, 2016 | 160.54 | 161.32 | 157.81 | 158.03 | 472,684 | -2.39(-1.49%) |
Dec 07, 2016 | 160.79 | 161.78 | 160.00 | 160.41 | 663,188 | +0.06(+0.04%) |
Dec 06, 2016 | 159.10 | 161.44 | 157.66 | 160.35 | 628,713 | +0.50(+0.31%) |
Dec 05, 2016 | 159.10 | 161.09 | 157.96 | 159.86 | 536,279 | +2.14(+1.35%) |
Dec 02, 2016 | 156.34 | 159.81 | 156.25 | 157.72 | 672,505 | +1.36(+0.87%) |
Dec 01, 2016 | 156.03 | 158.02 | 153.90 | 156.36 | 655,748 | +0.46(+0.30%) |
Nov 30, 2016 | 158.33 | 159.37 | 154.41 | 155.90 | 2,836,243 | -1.56(-0.99%) |
Nov 29, 2016 | 156.98 | 158.44 | 156.12 | 157.46 | 529,594 | +0.46(+0.29%) |
Nov 28, 2016 | 157.46 | 157.55 | 155.48 | 157.00 | 597,206 | -0.68(-0.43%) |
Nov 25, 2016 | 156.26 | 157.68 | 155.24 | 157.68 | 264,742 | +2.69(+1.73%) |
Nov 23, 2016 | 154.99 | 154.99 | 154.99 | 0 | -1.05(-0.67%) | |
Nov 22, 2016 | 153.78 | 156.43 | 153.66 | 156.04 | 476,521 | +2.90(+1.89%) |
Nov 21, 2016 | 153.96 | 154.45 | 152.05 | 153.14 | 640,678 | +0.07(+0.05%) |
Nov 18, 2016 | 153.21 | 153.94 | 152.19 | 153.07 | 532,721 | -0.69(-0.45%) |
Nov 17, 2016 | 152.19 | 154.71 | 150.77 | 153.76 | 697,904 | +2.20(+1.45%) |
Nov 16, 2016 | 148.87 | 151.99 | 147.88 | 151.56 | 670,706 | +2.72(+1.83%) |
Nov 15, 2016 | 155.06 | 155.06 | 148.53 | 148.84 | 780,454 | -4.95(-3.22%) |
Nov 14, 2016 | 155.57 | 155.57 | 151.32 | 153.79 | 581,062 | +2.03(+1.34%) |
Nov 11, 2016 | 150.79 | 152.23 | 147.64 | 151.76 | 548,792 | +1.49(+0.99%) |
Nov 10, 2016 | 147.27 | 150.70 | 146.42 | 150.27 | 690,030 | +4.62(+3.17%) |
Nov 09, 2016 | 133.52 | 146.93 | 133.50 | 145.66 | 1,272,378 | +14.92(+11.41%) |
Nov 08, 2016 | 128.60 | 131.50 | 127.34 | 130.74 | 547,349 | +1.29(+0.99%) |
Nov 07, 2016 | 128.57 | 129.97 | 128.45 | 129.45 | 595,465 | +1.90(+1.49%) |
Nov 04, 2016 | 129.40 | 129.99 | 127.52 | 127.55 | 588,452 | -1.73(-1.34%) |
Nov 03, 2016 | 134.72 | 135.68 | 129.05 | 129.28 | 940,350 | -9.76(-7.02%) |
Nov 02, 2016 | 141.28 | 142.14 | 138.93 | 139.03 | 434,009 | -1.39(-0.99%) |
Nov 01, 2016 | 140.51 | 141.44 | 139.23 | 140.43 | 312,520 | +0.18(+0.13%) |
Oct 31, 2016 | 139.50 | 140.77 | 139.11 | 140.24 | 207,286 | +1.12(+0.81%) |
Oct 28, 2016 | 138.27 | 140.30 | 138.27 | 139.12 | 207,403 | +0.82(+0.59%) |
Oct 27, 2016 | 138.65 | 138.68 | 136.79 | 138.31 | 297,423 | -0.14(-0.10%) |
Oct 26, 2016 | 135.43 | 138.73 | 134.76 | 138.44 | 381,877 | +2.34(+1.72%) |
Oct 25, 2016 | 135.64 | 136.58 | 135.27 | 136.11 | 312,755 | +0.54(+0.40%) |
Oct 24, 2016 | 136.80 | 136.89 | 135.39 | 135.57 | 273,146 | +0.26(+0.19%) |
Oct 21, 2016 | 136.01 | 136.01 | 135.09 | 135.31 | 175,868 | -1.31(-0.96%) |
Oct 20, 2016 | 138.36 | 138.58 | 136.33 | 136.62 | 236,740 | -1.63(-1.18%) |
Oct 19, 2016 | 139.88 | 140.52 | 137.77 | 138.25 | 286,966 | -1.31(-0.94%) |
Oct 18, 2016 | 139.00 | 140.38 | 138.47 | 139.56 | 227,115 | +1.14(+0.82%) |
Oct 17, 2016 | 136.41 | 138.69 | 136.25 | 138.43 | 314,913 | +2.32(+1.71%) |
Oct 14, 2016 | 135.62 | 136.78 | 135.62 | 136.11 | 206,143 | +0.88(+0.65%) |
Oct 13, 2016 | 134.77 | 135.46 | 134.02 | 135.23 | 250,175 | -0.30(-0.22%) |
Oct 12, 2016 | 134.28 | 136.57 | 133.64 | 135.53 | 278,725 | +1.56(+1.17%) |
Oct 11, 2016 | 135.45 | 135.45 | 133.18 | 133.97 | 288,597 | -1.87(-1.38%) |
Oct 10, 2016 | 134.96 | 136.77 | 134.25 | 135.84 | 305,909 | +0.88(+0.65%) |
Oct 07, 2016 | 135.41 | 135.44 | 133.79 | 134.96 | 429,529 | -0.68(-0.50%) |
Oct 06, 2016 | 134.17 | 135.65 | 134.12 | 135.64 | 301,300 | +1.25(+0.93%) |
Oct 05, 2016 | 134.26 | 135.01 | 133.67 | 134.38 | 321,096 | +0.71(+0.53%) |
Oct 04, 2016 | 133.53 | 134.37 | 132.93 | 133.67 | 374,758 | +0.24(+0.18%) |