Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 128.04 | 128.04 | 128.04 | 0 | -0.68(-0.53%) | |
Dec 29, 2016 | 127.66 | 129.38 | 127.22 | 128.72 | 647,622 | +0.79(+0.62%) |
Dec 28, 2016 | 128.76 | 128.94 | 127.09 | 127.93 | 561,927 | -1.01(-0.78%) |
Dec 27, 2016 | 128.95 | 130.59 | 128.24 | 128.94 | 539,250 | +0.19(+0.15%) |
Dec 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | +1.98(+1.56%) | |
Dec 22, 2016 | 128.00 | 128.61 | 126.18 | 126.77 | 500,043 | -1.05(-0.82%) |
Dec 21, 2016 | 128.05 | 129.18 | 127.52 | 127.82 | 703,692 | -0.23(-0.18%) |
Dec 20, 2016 | 129.78 | 130.90 | 127.19 | 128.05 | 1,123,712 | -1.60(-1.23%) |
Dec 19, 2016 | 130.09 | 132.05 | 128.63 | 129.65 | 1,385,682 | -1.36(-1.04%) |
Dec 16, 2016 | 131.47 | 132.85 | 129.01 | 131.01 | 3,330,004 | -0.99(-0.75%) |
Dec 15, 2016 | 126.16 | 132.44 | 125.68 | 132.00 | 2,241,391 | +6.55(+5.22%) |
Dec 14, 2016 | 125.19 | 126.49 | 124.82 | 125.45 | 1,254,136 | -1.25(-0.99%) |
Dec 13, 2016 | 124.83 | 127.50 | 124.75 | 126.70 | 1,985,608 | +2.70(+2.18%) |
Dec 12, 2016 | 122.51 | 124.72 | 121.47 | 124.00 | 1,530,651 | +0.80(+0.65%) |
Dec 09, 2016 | 123.82 | 128.78 | 122.96 | 123.20 | 1,387,998 | -0.28(-0.23%) |
Dec 08, 2016 | 121.63 | 123.92 | 120.00 | 123.48 | 1,100,785 | +1.46(+1.20%) |
Dec 07, 2016 | 123.80 | 124.49 | 119.37 | 122.02 | 2,506,847 | -4.38(-3.47%) |
Dec 06, 2016 | 127.92 | 128.36 | 125.10 | 126.40 | 1,246,422 | -1.52(-1.19%) |
Dec 05, 2016 | 128.32 | 130.72 | 127.73 | 127.92 | 1,257,926 | +0.02(+0.02%) |
Dec 02, 2016 | 127.99 | 128.56 | 126.91 | 127.90 | 1,594,707 | +0.18(+0.14%) |
Dec 01, 2016 | 133.30 | 133.30 | 126.39 | 127.72 | 2,279,597 | -5.42(-4.07%) |
Nov 30, 2016 | 136.31 | 136.31 | 131.52 | 133.14 | 2,399,134 | -3.39(-2.48%) |
Nov 29, 2016 | 136.73 | 137.50 | 135.37 | 136.53 | 905,507 | +0.35(+0.26%) |
Nov 28, 2016 | 135.37 | 137.24 | 134.50 | 136.18 | 1,226,189 | +0.99(+0.73%) |
Nov 25, 2016 | 134.19 | 135.44 | 132.61 | 135.19 | 342,958 | +0.76(+0.57%) |
Nov 23, 2016 | 134.43 | 134.43 | 134.43 | 0 | -0.32(-0.24%) | |
Nov 22, 2016 | 138.15 | 138.95 | 133.03 | 134.75 | 1,216,336 | -2.80(-2.04%) |
Nov 21, 2016 | 131.82 | 137.94 | 131.74 | 137.55 | 1,904,284 | +5.68(+4.31%) |
Nov 18, 2016 | 133.70 | 134.90 | 129.00 | 131.87 | 1,741,632 | -2.22(-1.66%) |
Nov 17, 2016 | 134.75 | 135.11 | 132.91 | 134.09 | 1,076,684 | -0.78(-0.58%) |
Nov 16, 2016 | 138.30 | 138.30 | 134.33 | 134.87 | 882,091 | -1.93(-1.41%) |
Nov 15, 2016 | 136.49 | 137.17 | 134.70 | 136.80 | 1,082,293 | +0.42(+0.31%) |
Nov 14, 2016 | 137.92 | 138.85 | 135.14 | 136.38 | 987,657 | -1.33(-0.97%) |
Nov 11, 2016 | 137.43 | 140.87 | 136.75 | 137.71 | 1,423,800 | -0.66(-0.48%) |
Nov 10, 2016 | 134.39 | 139.10 | 133.59 | 138.37 | 2,551,608 | +5.24(+3.94%) |
Nov 09, 2016 | 140.36 | 145.43 | 132.50 | 133.13 | 3,415,171 | -4.57(-3.32%) |
Nov 08, 2016 | 136.94 | 138.52 | 135.61 | 137.70 | 1,004,560 | +0.62(+0.45%) |
Nov 07, 2016 | 136.45 | 138.88 | 135.33 | 137.08 | 1,425,424 | +2.45(+1.82%) |
Nov 04, 2016 | 133.03 | 137.58 | 133.02 | 134.63 | 1,139,595 | +0.24(+0.18%) |
Nov 03, 2016 | 135.86 | 135.89 | 133.30 | 134.39 | 1,233,602 | -1.27(-0.94%) |
Nov 02, 2016 | 135.21 | 136.81 | 133.50 | 135.66 | 2,508,431 | -3.84(-2.75%) |
Nov 01, 2016 | 136.39 | 139.84 | 135.96 | 139.50 | 2,131,409 | +3.36(+2.47%) |
Oct 31, 2016 | 139.36 | 139.36 | 135.52 | 136.14 | 1,621,206 | -2.49(-1.80%) |
Oct 28, 2016 | 139.42 | 140.74 | 137.52 | 138.63 | 824,700 | -0.66(-0.47%) |
Oct 27, 2016 | 140.39 | 142.49 | 139.04 | 139.29 | 1,087,125 | -0.66(-0.47%) |
Oct 26, 2016 | 138.22 | 141.56 | 138.22 | 139.95 | 1,149,150 | +1.77(+1.28%) |
Oct 25, 2016 | 141.67 | 141.97 | 137.94 | 138.18 | 1,148,691 | -4.09(-2.87%) |
Oct 24, 2016 | 142.48 | 144.25 | 141.51 | 142.27 | 738,241 | +0.47(+0.33%) |
Oct 21, 2016 | 142.00 | 142.17 | 138.65 | 141.80 | 2,116,082 | -1.03(-0.72%) |
Oct 20, 2016 | 148.08 | 148.08 | 142.64 | 142.83 | 1,604,019 | -3.89(-2.65%) |
Oct 19, 2016 | 146.20 | 148.08 | 144.00 | 146.72 | 1,002,382 | +1.50(+1.03%) |
Oct 18, 2016 | 143.15 | 149.32 | 142.69 | 145.22 | 2,517,622 | +3.99(+2.83%) |
Oct 17, 2016 | 138.50 | 141.86 | 137.00 | 141.23 | 1,444,808 | +3.23(+2.34%) |
Oct 14, 2016 | 138.42 | 139.35 | 136.57 | 138.00 | 1,468,694 | +0.83(+0.61%) |
Oct 13, 2016 | 135.67 | 138.11 | 135.13 | 137.17 | 2,117,217 | +0.99(+0.73%) |
Oct 12, 2016 | 139.97 | 141.44 | 136.00 | 136.18 | 2,882,516 | -2.81(-2.02%) |
Oct 11, 2016 | 135.10 | 140.89 | 133.80 | 138.99 | 11,033,210 | -45.86(-24.81%) |
Oct 10, 2016 | 185.32 | 186.71 | 184.28 | 184.85 | 790,600 | +0.36(+0.20%) |
Oct 07, 2016 | 185.82 | 185.99 | 183.60 | 184.49 | 773,003 | -0.44(-0.24%) |
Oct 06, 2016 | 186.00 | 186.88 | 183.15 | 184.93 | 806,637 | -1.24(-0.67%) |
Oct 05, 2016 | 182.17 | 186.60 | 182.17 | 186.17 | 1,119,372 | +4.95(+2.73%) |
Oct 04, 2016 | 182.38 | 186.61 | 180.03 | 181.22 | 930,680 | -1.01(-0.55%) |