Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 147.87 | 147.87 | 147.87 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.86 | 151.33 | 149.52 | 150.77 | 332,180 | +1.03(+0.69%) |
Dec 28, 2016 | 150.11 | 150.94 | 149.27 | 149.74 | 315,110 | -0.67(-0.44%) |
Dec 27, 2016 | 149.94 | 150.90 | 149.58 | 150.41 | 290,311 | +0.37(+0.25%) |
Dec 23, 2016 | 150.04 | 150.04 | 150.04 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.47 | 151.78 | 149.26 | 149.81 | 465,686 | -1.21(-0.80%) |
Dec 21, 2016 | 149.79 | 152.23 | 149.70 | 151.02 | 417,663 | +1.42(+0.95%) |
Dec 20, 2016 | 149.61 | 151.35 | 149.37 | 149.60 | 329,049 | -0.12(-0.08%) |
Dec 19, 2016 | 148.77 | 150.17 | 148.48 | 149.72 | 617,262 | +1.10(+0.74%) |
Dec 16, 2016 | 148.83 | 149.15 | 147.88 | 148.62 | 937,983 | +0.24(+0.16%) |
Dec 15, 2016 | 150.90 | 151.13 | 148.31 | 148.38 | 676,341 | -2.05(-1.36%) |
Dec 14, 2016 | 150.92 | 151.95 | 149.73 | 150.43 | 512,206 | +0.12(+0.08%) |
Dec 13, 2016 | 150.48 | 151.64 | 149.70 | 150.31 | 532,703 | +0.34(+0.23%) |
Dec 12, 2016 | 150.95 | 151.95 | 146.35 | 149.96 | 825,828 | -1.58(-1.04%) |
Dec 09, 2016 | 153.11 | 153.66 | 150.42 | 151.54 | 541,471 | -0.89(-0.58%) |
Dec 08, 2016 | 155.39 | 156.22 | 151.61 | 152.43 | 811,108 | -2.96(-1.90%) |
Dec 07, 2016 | 156.36 | 156.97 | 154.26 | 155.38 | 880,180 | -1.27(-0.81%) |
Dec 06, 2016 | 154.68 | 156.70 | 154.57 | 156.65 | 411,747 | +2.59(+1.68%) |
Dec 05, 2016 | 156.32 | 156.76 | 153.77 | 154.06 | 720,449 | -1.59(-1.02%) |
Dec 02, 2016 | 155.57 | 156.76 | 154.76 | 155.64 | 401,325 | -0.65(-0.41%) |
Dec 01, 2016 | 155.99 | 156.60 | 153.29 | 156.29 | 526,374 | +0.61(+0.39%) |
Nov 30, 2016 | 158.34 | 158.36 | 155.54 | 155.68 | 654,978 | -2.62(-1.66%) |
Nov 29, 2016 | 157.38 | 158.87 | 156.37 | 158.30 | 429,877 | +0.77(+0.49%) |
Nov 28, 2016 | 159.03 | 159.25 | 157.10 | 157.53 | 423,893 | -2.06(-1.29%) |
Nov 25, 2016 | 157.99 | 159.92 | 157.58 | 159.59 | 298,650 | +1.57(+1.00%) |
Nov 23, 2016 | 158.01 | 158.01 | 158.01 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.44 | 156.16 | 153.84 | 156.08 | 471,017 | +1.86(+1.21%) |
Nov 21, 2016 | 152.60 | 154.34 | 152.60 | 154.22 | 548,963 | +1.99(+1.31%) |
Nov 18, 2016 | 150.40 | 152.43 | 150.16 | 152.22 | 553,766 | +2.54(+1.70%) |
Nov 17, 2016 | 149.70 | 150.55 | 148.60 | 149.69 | 648,978 | +0.00(+0.00%) |
Nov 16, 2016 | 149.17 | 151.43 | 148.37 | 149.69 | 603,024 | +0.21(+0.14%) |
Nov 15, 2016 | 145.73 | 149.67 | 145.09 | 149.47 | 944,003 | +3.86(+2.65%) |
Nov 14, 2016 | 148.51 | 149.36 | 142.28 | 145.61 | 1,203,462 | -2.27(-1.54%) |
Nov 11, 2016 | 149.46 | 150.94 | 146.43 | 147.88 | 1,088,171 | -1.38(-0.93%) |
Nov 10, 2016 | 158.89 | 158.89 | 148.24 | 149.26 | 2,322,434 | -8.57(-5.43%) |
Nov 09, 2016 | 155.05 | 158.77 | 155.00 | 157.83 | 570,862 | +1.36(+0.87%) |
Nov 08, 2016 | 156.13 | 156.85 | 154.95 | 156.47 | 399,972 | +0.63(+0.40%) |
Nov 07, 2016 | 156.17 | 157.01 | 155.16 | 155.84 | 473,575 | +1.34(+0.87%) |
Nov 04, 2016 | 153.36 | 154.84 | 153.30 | 154.49 | 642,885 | +0.55(+0.36%) |
Nov 03, 2016 | 154.78 | 155.57 | 153.79 | 153.95 | 547,152 | -1.00(-0.65%) |
Nov 02, 2016 | 155.04 | 156.08 | 154.78 | 154.95 | 546,018 | -0.29(-0.18%) |
Nov 01, 2016 | 157.36 | 157.48 | 154.34 | 155.23 | 760,202 | -1.56(-0.99%) |
Oct 31, 2016 | 155.87 | 157.04 | 155.50 | 156.79 | 667,189 | +1.22(+0.79%) |
Oct 28, 2016 | 153.35 | 155.72 | 152.86 | 155.57 | 686,764 | +1.84(+1.19%) |
Oct 27, 2016 | 153.07 | 154.02 | 152.42 | 153.73 | 598,918 | +1.06(+0.69%) |
Oct 26, 2016 | 152.24 | 153.31 | 151.84 | 152.68 | 459,122 | -0.08(-0.05%) |
Oct 25, 2016 | 153.67 | 154.12 | 152.49 | 152.76 | 640,490 | -1.52(-0.99%) |
Oct 24, 2016 | 154.87 | 154.95 | 153.96 | 154.28 | 523,161 | +0.16(+0.10%) |
Oct 21, 2016 | 153.15 | 154.27 | 152.66 | 154.12 | 861,897 | +0.89(+0.58%) |
Oct 20, 2016 | 152.67 | 153.53 | 151.86 | 153.23 | 1,156,703 | +0.35(+0.23%) |
Oct 19, 2016 | 147.36 | 152.90 | 146.62 | 152.88 | 2,304,713 | +5.16(+3.49%) |
Oct 18, 2016 | 146.39 | 151.69 | 145.96 | 147.72 | 3,832,396 | +6.89(+4.89%) |
Oct 17, 2016 | 140.41 | 142.10 | 140.10 | 140.83 | 1,238,961 | +0.83(+0.59%) |
Oct 14, 2016 | 142.39 | 142.54 | 139.68 | 140.00 | 1,262,389 | +0.75(+0.54%) |
Oct 13, 2016 | 140.67 | 140.67 | 138.66 | 139.25 | 534,354 | -1.79(-1.27%) |
Oct 12, 2016 | 140.77 | 141.45 | 140.10 | 141.04 | 629,374 | -0.13(-0.09%) |
Oct 11, 2016 | 142.21 | 142.62 | 140.56 | 141.17 | 491,975 | -0.75(-0.53%) |
Oct 10, 2016 | 140.45 | 142.10 | 140.45 | 141.92 | 868,944 | +2.18(+1.56%) |
Oct 07, 2016 | 140.45 | 140.63 | 138.97 | 139.74 | 296,795 | -0.27(-0.19%) |
Oct 06, 2016 | 139.70 | 140.44 | 139.18 | 140.01 | 436,188 | +0.15(+0.11%) |
Oct 05, 2016 | 140.78 | 141.28 | 139.71 | 139.86 | 453,476 | -0.46(-0.33%) |
Oct 04, 2016 | 140.59 | 141.55 | 139.22 | 140.33 | 413,078 | -0.10(-0.07%) |