Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 140.71 | 140.71 | 140.71 | 0 | +1.33(+0.95%) | |
Dec 29, 2016 | 138.97 | 140.81 | 138.52 | 139.39 | 512,255 | +0.25(+0.18%) |
Dec 28, 2016 | 140.42 | 140.54 | 138.45 | 139.13 | 443,017 | -1.34(-0.95%) |
Dec 27, 2016 | 140.09 | 140.82 | 139.56 | 140.47 | 404,870 | +1.04(+0.74%) |
Dec 23, 2016 | 139.43 | 139.43 | 139.43 | 0 | -1.84(-1.30%) | |
Dec 22, 2016 | 142.72 | 143.23 | 140.62 | 141.27 | 373,063 | -1.38(-0.96%) |
Dec 21, 2016 | 142.08 | 143.41 | 140.12 | 142.65 | 705,347 | +0.31(+0.22%) |
Dec 20, 2016 | 143.06 | 143.59 | 141.43 | 142.34 | 557,139 | +0.71(+0.50%) |
Dec 19, 2016 | 142.98 | 144.39 | 140.44 | 141.63 | 581,307 | -2.17(-1.51%) |
Dec 16, 2016 | 146.30 | 148.19 | 143.62 | 143.80 | 967,180 | -2.81(-1.92%) |
Dec 15, 2016 | 150.55 | 152.26 | 146.23 | 146.61 | 1,041,826 | -3.32(-2.22%) |
Dec 14, 2016 | 154.26 | 155.53 | 149.67 | 149.93 | 724,358 | -5.72(-3.68%) |
Dec 13, 2016 | 153.93 | 156.16 | 153.54 | 155.66 | 711,595 | +2.28(+1.48%) |
Dec 12, 2016 | 155.54 | 157.71 | 153.31 | 153.38 | 695,147 | -2.64(-1.69%) |
Dec 09, 2016 | 156.36 | 157.42 | 155.35 | 156.02 | 493,071 | -0.26(-0.17%) |
Dec 08, 2016 | 154.09 | 157.29 | 152.07 | 156.28 | 683,655 | +3.46(+2.26%) |
Dec 07, 2016 | 148.37 | 153.50 | 148.29 | 152.83 | 607,843 | +4.08(+2.74%) |
Dec 06, 2016 | 146.00 | 148.89 | 145.36 | 148.75 | 461,825 | +3.50(+2.41%) |
Dec 05, 2016 | 144.50 | 146.33 | 144.32 | 145.25 | 458,286 | +2.82(+1.98%) |
Dec 02, 2016 | 143.62 | 144.11 | 141.80 | 142.44 | 501,256 | -1.32(-0.92%) |
Dec 01, 2016 | 144.31 | 146.32 | 143.54 | 143.75 | 619,461 | +0.33(+0.23%) |
Nov 30, 2016 | 142.46 | 143.97 | 142.16 | 143.42 | 612,237 | +3.00(+2.14%) |
Nov 29, 2016 | 141.88 | 142.74 | 139.93 | 140.42 | 711,905 | -1.38(-0.98%) |
Nov 28, 2016 | 142.77 | 143.18 | 140.94 | 141.81 | 815,207 | -2.09(-1.45%) |
Nov 25, 2016 | 142.57 | 145.25 | 142.57 | 143.90 | 254,052 | +1.35(+0.94%) |
Nov 23, 2016 | 142.55 | 142.55 | 142.55 | 0 | +1.76(+1.25%) | |
Nov 22, 2016 | 139.40 | 140.94 | 138.88 | 140.79 | 614,949 | +1.77(+1.27%) |
Nov 21, 2016 | 137.09 | 139.20 | 136.73 | 139.02 | 518,650 | +2.83(+2.08%) |
Nov 18, 2016 | 138.00 | 138.19 | 136.00 | 136.19 | 458,329 | -1.91(-1.38%) |
Nov 17, 2016 | 138.44 | 139.65 | 136.97 | 138.10 | 370,052 | -0.32(-0.23%) |
Nov 16, 2016 | 137.14 | 138.99 | 135.75 | 138.42 | 374,876 | +0.15(+0.11%) |
Nov 15, 2016 | 138.19 | 138.85 | 134.76 | 138.27 | 794,121 | -0.64(-0.46%) |
Nov 14, 2016 | 141.62 | 144.42 | 138.14 | 138.91 | 809,499 | -0.86(-0.62%) |
Nov 11, 2016 | 141.91 | 143.23 | 137.88 | 139.77 | 693,250 | -3.29(-2.30%) |
Nov 10, 2016 | 136.49 | 147.71 | 136.49 | 143.07 | 1,693,360 | +8.14(+6.04%) |
Nov 09, 2016 | 127.70 | 135.63 | 127.61 | 134.92 | 693,958 | +7.33(+5.75%) |
Nov 08, 2016 | 128.29 | 128.49 | 126.36 | 127.59 | 477,020 | -1.24(-0.96%) |
Nov 07, 2016 | 131.51 | 133.23 | 128.16 | 128.83 | 1,027,978 | +0.72(+0.56%) |
Nov 04, 2016 | 127.98 | 129.63 | 127.44 | 128.11 | 744,304 | -0.55(-0.43%) |
Nov 03, 2016 | 127.66 | 129.49 | 127.31 | 128.66 | 645,250 | +1.25(+0.98%) |
Nov 02, 2016 | 129.19 | 129.69 | 126.51 | 127.42 | 556,205 | -2.68(-2.06%) |
Nov 01, 2016 | 128.93 | 130.91 | 127.78 | 130.10 | 722,008 | +1.63(+1.27%) |
Oct 31, 2016 | 135.39 | 135.48 | 128.34 | 128.47 | 1,059,717 | -5.02(-3.76%) |
Oct 28, 2016 | 134.68 | 135.27 | 130.95 | 133.49 | 751,781 | -1.05(-0.78%) |
Oct 27, 2016 | 137.73 | 137.73 | 133.61 | 134.53 | 751,819 | -2.00(-1.46%) |
Oct 26, 2016 | 136.21 | 137.81 | 135.72 | 136.53 | 352,334 | -0.77(-0.56%) |
Oct 25, 2016 | 137.96 | 138.88 | 136.38 | 137.29 | 268,167 | -0.91(-0.66%) |
Oct 24, 2016 | 138.55 | 139.61 | 137.95 | 138.20 | 472,658 | +1.30(+0.95%) |
Oct 21, 2016 | 134.86 | 137.02 | 134.53 | 136.91 | 688,820 | +0.38(+0.28%) |
Oct 20, 2016 | 136.91 | 138.33 | 136.02 | 136.53 | 353,714 | -0.78(-0.56%) |
Oct 19, 2016 | 137.39 | 138.11 | 136.65 | 137.30 | 283,784 | +0.38(+0.28%) |
Oct 18, 2016 | 137.62 | 137.91 | 135.69 | 136.93 | 406,698 | +1.52(+1.12%) |
Oct 17, 2016 | 138.25 | 138.35 | 135.25 | 135.41 | 411,061 | -2.44(-1.77%) |
Oct 14, 2016 | 140.17 | 141.00 | 137.15 | 137.85 | 381,816 | -0.28(-0.20%) |
Oct 13, 2016 | 138.82 | 138.94 | 135.93 | 138.13 | 556,970 | -3.08(-2.18%) |
Oct 12, 2016 | 142.13 | 143.04 | 141.01 | 141.21 | 484,390 | -0.80(-0.57%) |
Oct 11, 2016 | 146.11 | 146.11 | 141.34 | 142.01 | 759,312 | -4.48(-3.06%) |
Oct 10, 2016 | 149.53 | 149.97 | 146.49 | 146.49 | 376,066 | -1.73(-1.17%) |
Oct 07, 2016 | 149.14 | 149.39 | 147.07 | 148.23 | 436,878 | -1.34(-0.89%) |
Oct 06, 2016 | 148.31 | 149.80 | 147.35 | 149.56 | 837,453 | +1.60(+1.08%) |
Oct 05, 2016 | 142.84 | 148.32 | 142.84 | 147.97 | 867,755 | +5.54(+3.89%) |
Oct 04, 2016 | 142.03 | 143.81 | 141.66 | 142.43 | 693,495 | +0.65(+0.46%) |