Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 139.40 | 139.40 | 139.40 | 0 | +1.28(+0.93%) | |
Dec 29, 2016 | 137.72 | 139.16 | 137.12 | 138.12 | 19,737 | +0.64(+0.47%) |
Dec 28, 2016 | 136.24 | 137.92 | 135.76 | 137.48 | 21,268 | +1.44(+1.06%) |
Dec 27, 2016 | 137.04 | 137.04 | 135.96 | 136.04 | 15,137 | -1.00(-0.73%) |
Dec 23, 2016 | 137.04 | 137.04 | 137.04 | 0 | -0.28(-0.20%) | |
Dec 22, 2016 | 135.28 | 137.52 | 135.28 | 137.32 | 36,348 | +1.88(+1.39%) |
Dec 21, 2016 | 135.56 | 136.04 | 134.60 | 135.44 | 24,761 | -0.84(-0.62%) |
Dec 20, 2016 | 136.28 | 136.32 | 135.52 | 136.28 | 20,436 | -0.04(-0.03%) |
Dec 19, 2016 | 137.80 | 137.80 | 136.28 | 136.32 | 22,482 | -2.64(-1.90%) |
Dec 16, 2016 | 138.68 | 139.28 | 137.48 | 138.96 | 35,387 | +0.84(+0.61%) |
Dec 15, 2016 | 137.76 | 138.80 | 137.08 | 138.12 | 20,820 | -0.72(-0.52%) |
Dec 14, 2016 | 140.00 | 140.12 | 137.64 | 138.84 | 32,104 | -0.44(-0.32%) |
Dec 13, 2016 | 138.48 | 140.40 | 138.24 | 139.28 | 20,546 | +0.88(+0.64%) |
Dec 12, 2016 | 138.88 | 140.04 | 138.24 | 138.40 | 19,557 | +0.20(+0.14%) |
Dec 09, 2016 | 139.20 | 139.20 | 138.08 | 138.20 | 34,732 | -0.92(-0.66%) |
Dec 08, 2016 | 138.60 | 140.40 | 137.76 | 139.12 | 19,778 | +1.08(+0.78%) |
Dec 07, 2016 | 137.72 | 138.68 | 137.00 | 138.04 | 26,232 | -0.16(-0.12%) |
Dec 06, 2016 | 139.16 | 139.68 | 138.04 | 138.20 | 20,082 | -2.36(-1.68%) |
Dec 05, 2016 | 141.60 | 141.60 | 140.16 | 140.56 | 17,881 | -2.04(-1.43%) |
Dec 02, 2016 | 142.44 | 143.60 | 141.00 | 142.60 | 15,608 | +0.48(+0.34%) |
Dec 01, 2016 | 140.28 | 143.76 | 140.08 | 142.12 | 29,471 | +1.28(+0.91%) |
Nov 30, 2016 | 140.04 | 141.24 | 139.80 | 140.84 | 15,391 | +0.08(+0.06%) |
Nov 29, 2016 | 140.76 | 141.16 | 140.16 | 140.76 | 13,824 | -0.56(-0.40%) |
Nov 28, 2016 | 141.08 | 141.64 | 140.52 | 141.32 | 23,481 | +0.72(+0.51%) |
Nov 25, 2016 | 140.72 | 141.24 | 140.36 | 140.60 | 14,748 | +0.08(+0.06%) |
Nov 23, 2016 | 140.52 | 140.52 | 140.52 | 0 | +0.96(+0.69%) | |
Nov 22, 2016 | 139.24 | 141.12 | 139.00 | 139.56 | 34,878 | +0.56(+0.40%) |
Nov 21, 2016 | 140.84 | 141.48 | 139.00 | 139.00 | 31,703 | -2.72(-1.92%) |
Nov 18, 2016 | 140.80 | 142.76 | 140.28 | 141.72 | 55,598 | +0.20(+0.14%) |
Nov 17, 2016 | 142.56 | 143.28 | 141.52 | 141.52 | 59,278 | -1.16(-0.81%) |
Nov 16, 2016 | 145.04 | 145.04 | 142.68 | 142.68 | 34,964 | -0.12(-0.08%) |
Nov 15, 2016 | 143.16 | 144.08 | 141.12 | 142.80 | 34,926 | -0.92(-0.64%) |
Nov 14, 2016 | 143.20 | 146.76 | 142.72 | 143.72 | 29,502 | +0.60(+0.42%) |
Nov 11, 2016 | 144.84 | 146.20 | 142.72 | 143.12 | 18,243 | -1.04(-0.72%) |
Nov 10, 2016 | 139.60 | 144.72 | 139.40 | 144.16 | 72,265 | +3.40(+2.42%) |
Nov 09, 2016 | 146.16 | 146.16 | 139.84 | 140.76 | 89,783 | -1.76(-1.23%) |
Nov 08, 2016 | 145.04 | 145.26 | 141.52 | 142.52 | 28,851 | -1.48(-1.03%) |
Nov 07, 2016 | 148.28 | 148.28 | 144.00 | 144.00 | 38,999 | -9.96(-6.47%) |
Nov 04, 2016 | 153.48 | 154.54 | 151.12 | 153.96 | 34,845 | +0.40(+0.26%) |
Nov 03, 2016 | 150.00 | 154.56 | 149.68 | 153.56 | 27,831 | +3.56(+2.37%) |
Nov 02, 2016 | 149.52 | 150.20 | 148.56 | 150.00 | 20,244 | +1.24(+0.83%) |
Nov 01, 2016 | 147.76 | 151.84 | 147.76 | 148.76 | 59,448 | +1.04(+0.70%) |
Oct 31, 2016 | 147.20 | 148.72 | 147.20 | 147.72 | 19,938 | +0.00(+0.00%) |
Oct 28, 2016 | 146.48 | 149.08 | 145.64 | 147.72 | 56,036 | +1.56(+1.07%) |
Oct 27, 2016 | 144.00 | 146.72 | 144.00 | 146.16 | 21,353 | +1.36(+0.94%) |
Oct 26, 2016 | 144.88 | 145.08 | 143.52 | 144.80 | 19,311 | +1.36(+0.95%) |
Oct 25, 2016 | 143.48 | 144.92 | 143.20 | 143.44 | 15,286 | -0.72(-0.50%) |
Oct 24, 2016 | 145.32 | 145.32 | 143.68 | 144.16 | 23,999 | -2.44(-1.66%) |
Oct 21, 2016 | 148.40 | 148.64 | 146.24 | 146.60 | 14,963 | -1.28(-0.87%) |
Oct 20, 2016 | 148.12 | 149.20 | 147.04 | 147.88 | 25,485 | +0.48(+0.33%) |
Oct 19, 2016 | 147.68 | 148.48 | 146.68 | 147.40 | 31,614 | -1.36(-0.91%) |
Oct 18, 2016 | 148.60 | 149.08 | 148.36 | 148.76 | 25,772 | -1.92(-1.27%) |
Oct 17, 2016 | 150.12 | 151.72 | 149.64 | 150.68 | 16,485 | -0.84(-0.55%) |
Oct 14, 2016 | 149.88 | 151.60 | 149.44 | 151.52 | 23,530 | -0.08(-0.05%) |
Oct 13, 2016 | 152.28 | 154.88 | 150.68 | 151.60 | 34,597 | +1.40(+0.93%) |
Oct 12, 2016 | 149.20 | 150.56 | 148.32 | 150.20 | 25,146 | +0.40(+0.27%) |
Oct 11, 2016 | 147.36 | 151.52 | 147.36 | 149.80 | 31,400 | +2.56(+1.74%) |
Oct 10, 2016 | 147.76 | 148.00 | 147.08 | 147.24 | 20,486 | -1.52(-1.02%) |
Oct 07, 2016 | 148.76 | 150.32 | 148.32 | 148.76 | 12,555 | +0.40(+0.27%) |
Oct 06, 2016 | 149.60 | 149.92 | 147.76 | 148.36 | 20,343 | -0.68(-0.46%) |
Oct 05, 2016 | 147.76 | 149.20 | 147.60 | 149.04 | 53,276 | +0.88(+0.59%) |
Oct 04, 2016 | 149.20 | 151.04 | 148.12 | 148.16 | 22,531 | -3.28(-2.17%) |