Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 181.96 | 181.96 | 181.96 | 0 | -3.86(-2.08%) | |
Dec 29, 2016 | 188.14 | 189.78 | 183.28 | 185.82 | 1,170,023 | -3.06(-1.62%) |
Dec 28, 2016 | 196.28 | 197.00 | 188.22 | 188.88 | 1,378,805 | -6.76(-3.46%) |
Dec 27, 2016 | 193.14 | 196.26 | 192.92 | 195.64 | 723,735 | +2.48(+1.28%) |
Dec 23, 2016 | 193.16 | 193.16 | 193.16 | 0 | +1.04(+0.54%) | |
Dec 22, 2016 | 195.38 | 196.38 | 191.04 | 192.12 | 1,030,179 | -3.48(-1.78%) |
Dec 21, 2016 | 193.84 | 196.14 | 193.12 | 195.60 | 871,682 | +3.06(+1.59%) |
Dec 20, 2016 | 190.44 | 193.64 | 190.28 | 192.54 | 1,248,597 | +3.66(+1.94%) |
Dec 19, 2016 | 184.48 | 189.24 | 184.48 | 188.88 | 1,232,426 | +6.56(+3.60%) |
Dec 16, 2016 | 182.40 | 183.68 | 179.94 | 182.32 | 1,435,114 | +2.16(+1.20%) |
Dec 15, 2016 | 180.34 | 181.74 | 177.74 | 180.16 | 1,646,134 | +2.58(+1.45%) |
Dec 14, 2016 | 176.10 | 183.00 | 175.50 | 177.58 | 2,738,717 | +0.32(+0.18%) |
Dec 13, 2016 | 179.12 | 179.70 | 174.10 | 177.26 | 1,728,619 | -1.54(-0.86%) |
Dec 12, 2016 | 180.00 | 180.53 | 176.88 | 178.80 | 1,627,066 | -1.42(-0.79%) |
Dec 09, 2016 | 176.82 | 180.96 | 176.58 | 180.22 | 1,725,085 | +1.96(+1.10%) |
Dec 08, 2016 | 178.54 | 179.52 | 172.26 | 178.26 | 2,321,928 | -0.52(-0.29%) |
Dec 07, 2016 | 180.00 | 183.68 | 177.70 | 178.78 | 2,033,498 | -0.44(-0.25%) |
Dec 06, 2016 | 176.46 | 180.20 | 175.38 | 179.22 | 1,616,584 | +5.58(+3.21%) |
Dec 05, 2016 | 168.56 | 174.22 | 167.95 | 173.64 | 1,946,219 | +10.48(+6.42%) |
Dec 02, 2016 | 162.22 | 167.64 | 161.28 | 163.16 | 2,218,850 | +0.16(+0.10%) |
Dec 01, 2016 | 169.80 | 170.44 | 159.98 | 163.00 | 2,800,675 | -6.34(-3.74%) |
Nov 30, 2016 | 172.10 | 172.58 | 168.68 | 169.34 | 1,965,402 | -0.46(-0.27%) |
Nov 29, 2016 | 168.28 | 172.04 | 166.77 | 169.80 | 1,507,137 | +1.16(+0.69%) |
Nov 28, 2016 | 168.24 | 170.04 | 165.68 | 168.64 | 1,728,712 | -1.54(-0.90%) |
Nov 25, 2016 | 169.56 | 170.30 | 167.84 | 170.18 | 672,989 | +1.16(+0.69%) |
Nov 23, 2016 | 169.02 | 169.02 | 169.02 | 0 | -0.40(-0.24%) | |
Nov 22, 2016 | 170.40 | 171.18 | 165.74 | 169.42 | 1,642,630 | -0.92(-0.54%) |
Nov 21, 2016 | 164.84 | 170.64 | 164.80 | 170.34 | 1,436,568 | +7.42(+4.55%) |
Nov 18, 2016 | 162.48 | 163.98 | 160.24 | 162.92 | 2,145,898 | +0.72(+0.44%) |
Nov 17, 2016 | 158.00 | 162.26 | 157.36 | 162.20 | 2,148,425 | +4.54(+2.88%) |
Nov 16, 2016 | 155.28 | 159.44 | 155.28 | 157.66 | 2,130,693 | -1.00(-0.63%) |
Nov 15, 2016 | 153.64 | 158.76 | 152.00 | 158.66 | 2,048,427 | +6.50(+4.27%) |
Nov 14, 2016 | 150.68 | 152.90 | 146.55 | 152.16 | 2,497,742 | +0.58(+0.38%) |
Nov 11, 2016 | 145.06 | 152.14 | 143.68 | 151.58 | 2,310,822 | +3.58(+2.42%) |
Nov 10, 2016 | 156.44 | 157.80 | 142.26 | 148.00 | 3,987,302 | -4.32(-2.84%) |
Nov 09, 2016 | 140.46 | 154.36 | 140.28 | 152.32 | 5,407,345 | +3.58(+2.41%) |
Nov 08, 2016 | 143.42 | 149.70 | 141.48 | 148.74 | 2,885,323 | +3.78(+2.61%) |
Nov 07, 2016 | 139.80 | 145.14 | 138.58 | 144.96 | 3,045,643 | +16.32(+12.69%) |
Nov 04, 2016 | 130.32 | 133.56 | 127.92 | 128.64 | 3,244,789 | -0.30(-0.23%) |
Nov 03, 2016 | 136.48 | 137.14 | 127.24 | 128.94 | 3,235,637 | -7.36(-5.40%) |
Nov 02, 2016 | 138.92 | 139.60 | 135.04 | 136.30 | 2,634,677 | -3.36(-2.41%) |
Nov 01, 2016 | 143.54 | 143.55 | 132.82 | 139.66 | 5,305,082 | -3.98(-2.77%) |
Oct 31, 2016 | 147.80 | 148.20 | 142.76 | 143.64 | 1,865,481 | -3.28(-2.23%) |
Oct 28, 2016 | 152.92 | 154.64 | 144.36 | 146.92 | 4,704,915 | -6.58(-4.29%) |
Oct 27, 2016 | 158.70 | 158.80 | 152.82 | 153.50 | 2,652,454 | -2.70(-1.73%) |
Oct 26, 2016 | 156.52 | 159.80 | 155.30 | 156.20 | 2,203,564 | -3.94(-2.46%) |
Oct 25, 2016 | 161.86 | 162.10 | 158.12 | 160.14 | 1,659,291 | -1.74(-1.07%) |
Oct 24, 2016 | 159.96 | 162.48 | 159.76 | 161.88 | 1,082,439 | +5.52(+3.53%) |
Oct 21, 2016 | 152.22 | 156.60 | 151.34 | 156.36 | 1,735,522 | +3.26(+2.13%) |
Oct 20, 2016 | 150.88 | 153.64 | 149.20 | 153.10 | 1,918,667 | +1.88(+1.24%) |
Oct 19, 2016 | 150.90 | 152.32 | 148.92 | 151.22 | 1,868,494 | +3.40(+2.30%) |
Oct 18, 2016 | 145.86 | 147.96 | 144.84 | 147.82 | 1,822,282 | +5.80(+4.08%) |
Oct 17, 2016 | 142.20 | 143.00 | 140.10 | 142.02 | 2,253,115 | +0.60(+0.42%) |
Oct 14, 2016 | 144.00 | 144.82 | 140.32 | 141.42 | 2,944,266 | +1.58(+1.13%) |
Oct 13, 2016 | 138.72 | 141.92 | 134.90 | 139.84 | 3,860,912 | -4.38(-3.04%) |
Oct 12, 2016 | 145.00 | 147.76 | 142.58 | 144.22 | 2,681,795 | -0.14(-0.10%) |
Oct 11, 2016 | 151.66 | 152.00 | 142.06 | 144.36 | 4,056,908 | -8.52(-5.57%) |
Oct 10, 2016 | 151.48 | 154.00 | 150.88 | 152.88 | 1,113,100 | +3.16(+2.11%) |
Oct 07, 2016 | 150.84 | 151.40 | 146.42 | 149.72 | 2,546,805 | -0.20(-0.13%) |
Oct 06, 2016 | 148.22 | 150.58 | 147.14 | 149.92 | 1,296,117 | +1.16(+0.78%) |
Oct 05, 2016 | 149.08 | 149.96 | 148.10 | 148.76 | 1,400,249 | +1.32(+0.90%) |
Oct 04, 2016 | 148.32 | 150.40 | 143.72 | 147.44 | 3,199,073 | +0.40(+0.27%) |