Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 153.70 | 153.70 | 153.70 | 0 | -0.60(-0.39%) | |
Dec 29, 2016 | 155.70 | 156.36 | 154.00 | 154.30 | 284,417 | -2.10(-1.34%) |
Dec 28, 2016 | 157.50 | 158.66 | 155.60 | 156.40 | 351,880 | -0.80(-0.51%) |
Dec 27, 2016 | 156.80 | 157.65 | 154.50 | 157.20 | 373,469 | +1.20(+0.77%) |
Dec 23, 2016 | 156.00 | 156.00 | 156.00 | 0 | -1.10(-0.70%) | |
Dec 22, 2016 | 156.50 | 158.20 | 155.60 | 157.10 | 401,488 | +0.80(+0.51%) |
Dec 21, 2016 | 158.50 | 159.40 | 156.15 | 156.30 | 394,106 | -1.20(-0.76%) |
Dec 20, 2016 | 160.80 | 162.00 | 156.60 | 157.50 | 604,136 | -2.90(-1.81%) |
Dec 19, 2016 | 160.30 | 161.10 | 158.20 | 160.40 | 504,567 | +0.90(+0.56%) |
Dec 16, 2016 | 161.90 | 162.40 | 157.40 | 159.50 | 1,097,341 | -1.80(-1.12%) |
Dec 15, 2016 | 158.20 | 164.80 | 155.60 | 161.30 | 1,377,771 | -1.70(-1.04%) |
Dec 14, 2016 | 165.80 | 168.30 | 162.50 | 163.00 | 3,227,671 | -11.00(-6.32%) |
Dec 13, 2016 | 172.30 | 174.40 | 166.50 | 174.00 | 369,678 | +6.70(+4.00%) |
Dec 12, 2016 | 178.70 | 180.00 | 165.25 | 167.30 | 417,288 | -3.60(-2.11%) |
Dec 09, 2016 | 172.70 | 174.20 | 170.20 | 170.90 | 388,732 | -0.40(-0.23%) |
Dec 08, 2016 | 171.90 | 173.10 | 166.10 | 171.30 | 408,960 | +3.20(+1.90%) |
Dec 07, 2016 | 165.80 | 168.20 | 162.70 | 168.10 | 371,523 | +1.00(+0.60%) |
Dec 06, 2016 | 165.60 | 169.30 | 164.10 | 167.10 | 497,042 | -1.20(-0.71%) |
Dec 05, 2016 | 176.70 | 177.00 | 167.30 | 168.30 | 392,173 | -4.10(-2.38%) |
Dec 02, 2016 | 173.20 | 176.90 | 169.40 | 172.40 | 313,929 | -2.00(-1.15%) |
Dec 01, 2016 | 184.90 | 185.30 | 173.02 | 174.40 | 716,029 | -2.00(-1.13%) |
Nov 30, 2016 | 166.10 | 179.75 | 162.80 | 176.40 | 1,150,966 | +31.90(+22.08%) |
Nov 29, 2016 | 146.70 | 147.50 | 141.80 | 144.50 | 512,918 | -6.30(-4.18%) |
Nov 28, 2016 | 168.10 | 170.50 | 150.00 | 150.80 | 695,087 | -12.10(-7.43%) |
Nov 25, 2016 | 160.60 | 164.20 | 159.20 | 162.90 | 237,317 | +0.50(+0.31%) |
Nov 23, 2016 | 162.40 | 162.40 | 162.40 | 0 | +4.00(+2.53%) | |
Nov 22, 2016 | 156.00 | 158.69 | 153.50 | 158.40 | 346,753 | +3.90(+2.52%) |
Nov 21, 2016 | 151.20 | 156.20 | 149.50 | 154.50 | 540,171 | +9.00(+6.19%) |
Nov 18, 2016 | 145.20 | 147.25 | 142.90 | 145.50 | 257,055 | +1.70(+1.18%) |
Nov 17, 2016 | 146.60 | 150.90 | 143.30 | 143.80 | 429,407 | -0.50(-0.35%) |
Nov 16, 2016 | 147.20 | 148.00 | 143.20 | 144.30 | 329,592 | -1.70(-1.16%) |
Nov 15, 2016 | 142.40 | 148.50 | 142.30 | 146.00 | 450,725 | +5.90(+4.21%) |
Nov 14, 2016 | 138.10 | 140.35 | 134.05 | 140.10 | 331,958 | +1.40(+1.01%) |
Nov 11, 2016 | 140.30 | 141.70 | 134.05 | 138.70 | 344,129 | -3.40(-2.39%) |
Nov 10, 2016 | 142.50 | 144.60 | 138.20 | 142.10 | 474,849 | -1.00(-0.70%) |
Nov 09, 2016 | 135.00 | 144.55 | 134.70 | 143.10 | 494,307 | +8.20(+6.08%) |
Nov 08, 2016 | 131.40 | 135.80 | 129.40 | 134.90 | 373,361 | +1.90(+1.43%) |
Nov 07, 2016 | 135.30 | 136.20 | 131.70 | 133.00 | 498,583 | +1.60(+1.22%) |
Nov 04, 2016 | 133.40 | 135.40 | 128.60 | 131.40 | 628,485 | -1.90(-1.43%) |
Nov 03, 2016 | 132.30 | 134.90 | 126.40 | 133.30 | 724,311 | +2.70(+2.07%) |
Nov 02, 2016 | 129.00 | 131.60 | 124.51 | 130.60 | 619,301 | -1.60(-1.21%) |
Nov 01, 2016 | 131.90 | 134.50 | 129.60 | 132.20 | 663,524 | +2.30(+1.77%) |
Oct 31, 2016 | 133.00 | 133.40 | 127.00 | 129.90 | 695,831 | -4.90(-3.64%) |
Oct 28, 2016 | 138.30 | 141.80 | 134.50 | 134.80 | 261,433 | -4.40(-3.16%) |
Oct 27, 2016 | 142.30 | 143.40 | 139.00 | 139.20 | 204,513 | -1.50(-1.07%) |
Oct 26, 2016 | 140.00 | 142.20 | 136.35 | 140.70 | 574,716 | -1.80(-1.26%) |
Oct 25, 2016 | 148.60 | 149.20 | 142.40 | 142.50 | 270,203 | -6.30(-4.23%) |
Oct 24, 2016 | 150.70 | 152.75 | 146.30 | 148.80 | 315,333 | -1.80(-1.20%) |
Oct 21, 2016 | 148.20 | 153.10 | 147.75 | 150.60 | 244,170 | +0.70(+0.47%) |
Oct 20, 2016 | 149.10 | 153.80 | 145.60 | 149.90 | 256,374 | -1.70(-1.12%) |
Oct 19, 2016 | 150.10 | 156.90 | 150.10 | 151.60 | 523,337 | +3.10(+2.09%) |
Oct 18, 2016 | 151.80 | 151.80 | 147.25 | 148.50 | 305,540 | -0.50(-0.34%) |
Oct 17, 2016 | 152.10 | 152.90 | 148.70 | 149.00 | 326,834 | -3.00(-1.97%) |
Oct 14, 2016 | 155.10 | 156.60 | 150.50 | 152.00 | 352,146 | -2.20(-1.43%) |
Oct 13, 2016 | 156.30 | 157.90 | 152.05 | 154.20 | 342,058 | -3.80(-2.41%) |
Oct 12, 2016 | 157.20 | 158.70 | 154.90 | 158.00 | 415,575 | -0.40(-0.25%) |
Oct 11, 2016 | 159.00 | 159.75 | 156.15 | 158.40 | 322,329 | -1.20(-0.75%) |
Oct 10, 2016 | 158.30 | 163.60 | 157.80 | 159.60 | 507,597 | +4.20(+2.70%) |
Oct 07, 2016 | 156.10 | 158.10 | 153.90 | 155.40 | 267,332 | -1.10(-0.70%) |
Oct 06, 2016 | 158.70 | 160.30 | 154.30 | 156.50 | 328,211 | -0.20(-0.13%) |
Oct 05, 2016 | 156.30 | 158.30 | 155.15 | 156.70 | 476,002 | +3.00(+1.95%) |
Oct 04, 2016 | 156.90 | 157.90 | 151.75 | 153.70 | 331,967 | -2.40(-1.54%) |