Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 142.82 | 142.82 | 142.82 | 0 | -0.94(-0.66%) | |
Dec 29, 2016 | 143.77 | 143.77 | 143.77 | 143.77 | 422 | +0.47(+0.33%) |
Dec 28, 2016 | 145.24 | 145.24 | 143.29 | 143.29 | 985 | -2.03(-1.40%) |
Dec 27, 2016 | 144.65 | 145.43 | 144.41 | 145.33 | 1,204 | +1.25(+0.87%) |
Dec 23, 2016 | 144.07 | 144.07 | 144.07 | 0 | +1.13(+0.79%) | |
Dec 22, 2016 | 144.58 | 144.58 | 142.94 | 142.94 | 1,083 | -1.48(-1.02%) |
Dec 21, 2016 | 145.10 | 145.11 | 144.42 | 144.42 | 1,266 | -0.68(-0.47%) |
Dec 20, 2016 | 145.74 | 145.75 | 145.10 | 145.10 | 1,546 | +0.57(+0.39%) |
Dec 19, 2016 | 144.77 | 145.06 | 144.32 | 144.53 | 1,580 | +0.05(+0.03%) |
Dec 16, 2016 | 145.50 | 145.50 | 144.49 | 144.49 | 4,431 | -0.51(-0.35%) |
Dec 15, 2016 | 145.49 | 145.49 | 145.00 | 145.00 | 7,066 | +0.97(+0.67%) |
Dec 14, 2016 | 145.83 | 145.83 | 143.80 | 144.03 | 5,177 | -1.90(-1.30%) |
Dec 13, 2016 | 145.88 | 146.82 | 145.57 | 145.93 | 3,898 | +0.51(+0.35%) |
Dec 12, 2016 | 146.12 | 146.12 | 145.43 | 145.43 | 734 | -1.59(-1.08%) |
Dec 09, 2016 | 147.04 | 147.08 | 146.97 | 147.01 | 2,124 | +0.43(+0.29%) |
Dec 08, 2016 | 145.52 | 147.14 | 145.08 | 146.59 | 2,761 | +3.03(+2.11%) |
Dec 07, 2016 | 143.99 | 143.99 | 143.55 | 143.55 | 1,175 | -0.25(-0.17%) |
Dec 06, 2016 | 142.97 | 143.80 | 141.97 | 143.80 | 3,878 | +1.72(+1.21%) |
Dec 05, 2016 | 142.28 | 142.28 | 142.08 | 142.08 | 1,374 | +1.87(+1.33%) |
Dec 02, 2016 | 140.19 | 140.54 | 139.78 | 140.22 | 2,197 | +0.32(+0.23%) |
Dec 01, 2016 | 141.96 | 141.96 | 139.59 | 139.90 | 2,253 | -2.29(-1.61%) |
Nov 30, 2016 | 142.54 | 142.90 | 142.04 | 142.19 | 4,021 | -0.41(-0.29%) |
Nov 29, 2016 | 143.12 | 143.24 | 142.60 | 142.60 | 1,848 | -0.41(-0.29%) |
Nov 28, 2016 | 143.77 | 143.77 | 143.02 | 143.02 | 1,883 | -1.27(-0.88%) |
Nov 25, 2016 | 144.35 | 144.35 | 144.29 | 144.29 | 609 | +0.22(+0.15%) |
Nov 23, 2016 | 144.07 | 144.07 | 144.07 | 0 | +1.26(+0.88%) | |
Nov 22, 2016 | 143.02 | 143.02 | 142.37 | 142.81 | 1,631 | +0.40(+0.28%) |
Nov 21, 2016 | 141.81 | 142.41 | 141.81 | 142.41 | 2,199 | +1.09(+0.77%) |
Nov 18, 2016 | 141.32 | 141.32 | 141.31 | 141.31 | 788 | +0.48(+0.34%) |
Nov 17, 2016 | 140.75 | 140.99 | 140.47 | 140.83 | 8,053 | +0.54(+0.38%) |
Nov 16, 2016 | 140.16 | 140.47 | 140.16 | 140.29 | 6,785 | -0.08(-0.06%) |
Nov 15, 2016 | 139.68 | 140.53 | 139.68 | 140.38 | 2,967 | +1.05(+0.76%) |
Nov 14, 2016 | 140.08 | 140.08 | 138.96 | 139.32 | 1,627 | +0.81(+0.59%) |
Nov 11, 2016 | 136.40 | 138.51 | 136.34 | 138.51 | 2,378 | +1.98(+1.45%) |
Nov 10, 2016 | 137.28 | 137.28 | 136.08 | 136.53 | 5,636 | +1.93(+1.43%) |
Nov 09, 2016 | 132.23 | 134.93 | 132.11 | 134.60 | 3,328 | +2.86(+2.17%) |
Nov 08, 2016 | 131.66 | 131.74 | 131.66 | 131.74 | 691 | -0.51(-0.38%) |
Nov 07, 2016 | 131.16 | 132.25 | 131.16 | 132.25 | 3,055 | +3.36(+2.60%) |
Nov 04, 2016 | 128.90 | 128.90 | 128.90 | 128.90 | 414 | +0.98(+0.77%) |
Nov 03, 2016 | 129.06 | 129.06 | 127.91 | 127.91 | 2,380 | -1.65(-1.27%) |
Nov 02, 2016 | 130.00 | 130.15 | 129.13 | 129.56 | 3,545 | -1.43(-1.09%) |
Nov 01, 2016 | 131.66 | 131.66 | 130.26 | 130.99 | 2,735 | -1.45(-1.09%) |
Oct 31, 2016 | 132.11 | 132.44 | 132.11 | 132.44 | 2,012 | -0.33(-0.25%) |
Oct 28, 2016 | 132.77 | 132.77 | 132.77 | 132.77 | 460 | -1.20(-0.90%) |
Oct 26, 2016 | 133.97 | 139 | -1.82(-1.34%) | |||
Oct 25, 2016 | 135.69 | 135.95 | 135.69 | 135.79 | 944 | -1.41(-1.02%) |
Oct 24, 2016 | 137.43 | 137.63 | 137.06 | 137.20 | 841 | +0.91(+0.67%) |
Oct 21, 2016 | 136.10 | 136.29 | 136.10 | 136.29 | 1,598 | -0.03(-0.02%) |
Oct 20, 2016 | 136.14 | 136.39 | 136.04 | 136.32 | 1,016 | -0.38(-0.28%) |
Oct 19, 2016 | 136.35 | 136.69 | 136.35 | 136.69 | 870 | +0.34(+0.25%) |
Oct 18, 2016 | 136.88 | 136.88 | 136.34 | 136.36 | 1,059 | +0.40(+0.29%) |
Oct 17, 2016 | 136.11 | 136.11 | 135.96 | 135.96 | 1,225 | -1.53(-1.12%) |
Oct 14, 2016 | 137.48 | 137.48 | 137.45 | 137.49 | 1,557 | +0.51(+0.37%) |
Oct 13, 2016 | 137.00 | 137.03 | 135.88 | 136.98 | 1,421 | -0.71(-0.51%) |
Oct 12, 2016 | 137.46 | 137.92 | 137.46 | 137.69 | 2,078 | -0.19(-0.13%) |
Oct 11, 2016 | 138.25 | 138.25 | 137.50 | 137.87 | 1,120 | -3.18(-2.26%) |
Oct 10, 2016 | 141.06 | 141.06 | 141.06 | 141.06 | 1,192 | +1.82(+1.31%) |
Oct 07, 2016 | 139.56 | 139.56 | 139.24 | 139.24 | 369 | -1.06(-0.76%) |
Oct 05, 2016 | 140.44 | 140.90 | 140.26 | 140.30 | 629 | +0.82(+0.59%) |
Oct 04, 2016 | 139.88 | 140.00 | 139.48 | 139.48 | 1,686 | -0.41(-0.29%) |