Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 145.89 | 145.89 | 145.89 | 0 | -0.46(-0.32%) | |
Dec 29, 2016 | 146.64 | 147.08 | 145.63 | 146.35 | 1,145,412 | +0.13(+0.09%) |
Dec 28, 2016 | 147.61 | 148.13 | 146.12 | 146.22 | 1,399,499 | -1.29(-0.88%) |
Dec 27, 2016 | 148.67 | 149.01 | 147.00 | 147.51 | 1,182,917 | -0.57(-0.38%) |
Dec 23, 2016 | 148.08 | 148.08 | 148.08 | 0 | +0.61(+0.41%) | |
Dec 22, 2016 | 147.49 | 147.94 | 146.92 | 147.47 | 1,070,723 | +0.36(+0.25%) |
Dec 21, 2016 | 148.37 | 148.64 | 147.04 | 147.10 | 1,117,734 | -0.98(-0.66%) |
Dec 20, 2016 | 147.83 | 148.77 | 147.11 | 148.08 | 1,403,193 | +0.53(+0.36%) |
Dec 19, 2016 | 147.87 | 148.50 | 146.69 | 147.55 | 1,608,053 | +0.19(+0.13%) |
Dec 16, 2016 | 147.42 | 149.05 | 146.90 | 147.37 | 3,571,173 | +0.25(+0.17%) |
Dec 15, 2016 | 146.46 | 148.59 | 146.46 | 147.12 | 1,412,979 | +0.32(+0.22%) |
Dec 14, 2016 | 147.43 | 148.29 | 146.61 | 146.80 | 2,036,967 | -0.48(-0.33%) |
Dec 13, 2016 | 147.53 | 148.95 | 146.62 | 147.28 | 1,706,932 | +0.48(+0.33%) |
Dec 12, 2016 | 145.52 | 147.13 | 141.95 | 146.80 | 3,504,847 | -1.39(-0.94%) |
Dec 09, 2016 | 146.54 | 148.40 | 146.41 | 148.19 | 1,770,078 | +1.45(+0.99%) |
Dec 08, 2016 | 150.47 | 150.50 | 146.55 | 146.74 | 2,800,062 | -4.02(-2.67%) |
Dec 07, 2016 | 150.48 | 150.80 | 149.28 | 150.76 | 2,297,884 | +0.29(+0.19%) |
Dec 06, 2016 | 150.05 | 151.02 | 149.00 | 150.48 | 2,271,511 | -0.36(-0.24%) |
Dec 05, 2016 | 151.92 | 152.17 | 150.61 | 150.84 | 2,064,699 | -0.13(-0.08%) |
Dec 02, 2016 | 149.13 | 151.02 | 148.96 | 150.97 | 2,030,944 | +1.92(+1.29%) |
Dec 01, 2016 | 148.55 | 149.88 | 148.36 | 149.05 | 2,002,206 | +0.89(+0.60%) |
Nov 30, 2016 | 148.22 | 149.09 | 147.61 | 148.16 | 2,753,575 | +0.19(+0.13%) |
Nov 29, 2016 | 146.15 | 148.46 | 146.15 | 147.97 | 1,941,325 | +2.08(+1.42%) |
Nov 28, 2016 | 145.53 | 146.64 | 145.33 | 145.90 | 2,170,965 | +0.50(+0.34%) |
Nov 25, 2016 | 144.30 | 145.52 | 144.03 | 145.40 | 742,090 | +1.29(+0.90%) |
Nov 23, 2016 | 144.10 | 144.10 | 144.10 | 0 | +0.31(+0.22%) | |
Nov 22, 2016 | 143.39 | 143.96 | 142.31 | 143.79 | 1,711,833 | +1.48(+1.04%) |
Nov 21, 2016 | 141.06 | 142.54 | 140.94 | 142.31 | 1,803,665 | +1.53(+1.09%) |
Nov 18, 2016 | 139.85 | 141.41 | 139.39 | 140.78 | 1,890,005 | +0.84(+0.60%) |
Nov 17, 2016 | 140.11 | 141.03 | 139.60 | 139.95 | 1,838,292 | -0.18(-0.13%) |
Nov 16, 2016 | 141.71 | 141.86 | 139.66 | 140.12 | 1,907,452 | -1.84(-1.30%) |
Nov 15, 2016 | 143.62 | 144.33 | 140.57 | 141.97 | 2,969,224 | -1.83(-1.28%) |
Nov 14, 2016 | 143.52 | 144.65 | 142.42 | 143.80 | 3,062,280 | +1.39(+0.97%) |
Nov 11, 2016 | 140.25 | 142.46 | 138.65 | 142.41 | 2,042,298 | +1.72(+1.23%) |
Nov 10, 2016 | 137.28 | 140.95 | 137.28 | 140.69 | 3,848,569 | +3.73(+2.73%) |
Nov 09, 2016 | 133.22 | 138.20 | 133.22 | 136.96 | 6,299,536 | +7.02(+5.40%) |
Nov 08, 2016 | 128.65 | 130.40 | 128.48 | 129.94 | 1,437,846 | +1.17(+0.91%) |
Nov 07, 2016 | 127.85 | 128.79 | 127.50 | 128.76 | 1,686,877 | +2.18(+1.72%) |
Nov 04, 2016 | 126.77 | 127.67 | 126.46 | 126.58 | 1,254,080 | -0.19(-0.15%) |
Nov 03, 2016 | 126.74 | 127.16 | 125.69 | 126.77 | 1,729,332 | +0.30(+0.24%) |
Nov 02, 2016 | 126.48 | 127.69 | 126.37 | 126.46 | 1,549,734 | -0.26(-0.21%) |
Nov 01, 2016 | 127.64 | 128.53 | 126.30 | 126.72 | 1,810,709 | -0.64(-0.50%) |
Oct 31, 2016 | 128.46 | 128.61 | 127.35 | 127.37 | 1,856,110 | -0.64(-0.50%) |
Oct 28, 2016 | 127.13 | 128.84 | 126.82 | 128.01 | 1,776,372 | +1.16(+0.91%) |
Oct 27, 2016 | 128.08 | 128.16 | 125.98 | 126.85 | 1,886,574 | -0.85(-0.67%) |
Oct 26, 2016 | 126.46 | 129.23 | 125.94 | 127.70 | 3,298,947 | -1.23(-0.95%) |
Oct 25, 2016 | 127.76 | 129.32 | 127.76 | 128.93 | 1,714,558 | +0.97(+0.76%) |
Oct 24, 2016 | 127.73 | 128.58 | 127.59 | 127.96 | 1,071,711 | +1.06(+0.84%) |
Oct 21, 2016 | 126.39 | 127.02 | 126.01 | 126.89 | 1,474,255 | -0.45(-0.35%) |
Oct 20, 2016 | 127.99 | 128.25 | 126.94 | 127.34 | 1,117,278 | -0.60(-0.47%) |
Oct 19, 2016 | 128.52 | 129.02 | 127.93 | 127.94 | 836,561 | -0.39(-0.30%) |
Oct 18, 2016 | 127.88 | 128.68 | 127.79 | 128.33 | 832,913 | +1.18(+0.93%) |
Oct 17, 2016 | 127.82 | 128.10 | 127.04 | 127.15 | 1,149,922 | -0.73(-0.57%) |
Oct 14, 2016 | 129.10 | 129.10 | 127.85 | 127.87 | 1,020,954 | +0.28(+0.22%) |
Oct 13, 2016 | 126.31 | 127.97 | 126.31 | 127.59 | 1,125,868 | +0.85(+0.67%) |
Oct 12, 2016 | 126.41 | 127.21 | 126.36 | 126.74 | 1,363,043 | +0.34(+0.27%) |
Oct 11, 2016 | 128.48 | 128.74 | 125.93 | 126.40 | 2,004,837 | -2.78(-2.15%) |
Oct 10, 2016 | 129.72 | 130.34 | 128.92 | 129.18 | 1,476,690 | -0.06(-0.05%) |
Oct 07, 2016 | 128.29 | 129.46 | 126.96 | 129.24 | 2,442,516 | -1.00(-0.77%) |
Oct 06, 2016 | 129.95 | 130.48 | 129.39 | 130.24 | 1,994,338 | +0.36(+0.27%) |
Oct 05, 2016 | 129.61 | 130.53 | 129.51 | 129.88 | 1,352,540 | +0.78(+0.61%) |
Oct 04, 2016 | 130.70 | 130.83 | 128.53 | 129.10 | 1,680,568 | -0.98(-0.75%) |