Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 137.58 | 137.58 | 137.58 | 0 | -0.88(-0.63%) | |
Dec 29, 2016 | 138.04 | 138.72 | 138.04 | 138.46 | 998,755 | +0.10(+0.07%) |
Dec 28, 2016 | 139.22 | 139.93 | 137.96 | 138.35 | 1,490,424 | -0.89(-0.64%) |
Dec 27, 2016 | 139.25 | 139.86 | 139.03 | 139.25 | 1,511,824 | -0.02(-0.02%) |
Dec 23, 2016 | 139.27 | 139.27 | 139.27 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 140.63 | 140.64 | 139.13 | 139.26 | 2,287,873 | -0.83(-0.59%) |
Dec 21, 2016 | 140.58 | 140.95 | 140.08 | 140.10 | 1,524,329 | -0.70(-0.50%) |
Dec 20, 2016 | 141.20 | 141.74 | 140.49 | 140.80 | 2,565,645 | +0.34(+0.24%) |
Dec 19, 2016 | 139.21 | 141.38 | 138.90 | 140.46 | 3,760,470 | +2.62(+1.90%) |
Dec 16, 2016 | 137.91 | 138.56 | 137.35 | 137.84 | 4,384,022 | +0.26(+0.19%) |
Dec 15, 2016 | 136.93 | 138.77 | 136.69 | 137.58 | 2,107,777 | +0.96(+0.70%) |
Dec 14, 2016 | 137.53 | 137.87 | 135.98 | 136.62 | 2,465,547 | -0.67(-0.49%) |
Dec 13, 2016 | 138.22 | 139.23 | 136.75 | 137.29 | 4,133,806 | -0.48(-0.35%) |
Dec 12, 2016 | 136.28 | 138.58 | 136.25 | 137.77 | 2,675,717 | +0.54(+0.39%) |
Dec 09, 2016 | 135.15 | 137.34 | 135.13 | 137.23 | 3,043,602 | +1.81(+1.34%) |
Dec 08, 2016 | 134.60 | 138.26 | 134.56 | 135.41 | 6,403,921 | +3.21(+2.43%) |
Dec 07, 2016 | 129.41 | 132.25 | 129.30 | 132.20 | 3,260,241 | +2.44(+1.88%) |
Dec 06, 2016 | 130.48 | 130.68 | 129.25 | 129.76 | 2,611,527 | -0.65(-0.50%) |
Dec 05, 2016 | 130.69 | 130.80 | 129.56 | 130.41 | 2,830,360 | -0.28(-0.21%) |
Dec 02, 2016 | 130.60 | 131.36 | 130.12 | 130.69 | 2,128,818 | +0.30(+0.23%) |
Dec 01, 2016 | 128.99 | 131.37 | 128.99 | 130.39 | 2,683,185 | +1.40(+1.09%) |
Nov 30, 2016 | 129.86 | 130.21 | 128.95 | 128.99 | 3,200,921 | -1.18(-0.90%) |
Nov 29, 2016 | 130.28 | 130.80 | 130.03 | 130.16 | 1,742,023 | +0.20(+0.15%) |
Nov 28, 2016 | 129.79 | 130.98 | 129.76 | 129.97 | 2,014,682 | -0.54(-0.42%) |
Nov 25, 2016 | 130.51 | 131.83 | 130.36 | 130.51 | 1,032,008 | +0.24(+0.19%) |
Nov 23, 2016 | 130.27 | 130.27 | 130.27 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.55 | 131.51 | 129.93 | 131.19 | 2,274,894 | +1.29(+0.99%) |
Nov 21, 2016 | 129.36 | 130.00 | 129.00 | 129.90 | 1,375,229 | +0.70(+0.54%) |
Nov 18, 2016 | 129.61 | 129.92 | 128.48 | 129.20 | 2,351,385 | -0.72(-0.56%) |
Nov 17, 2016 | 129.95 | 130.09 | 128.50 | 129.92 | 2,442,354 | -0.81(-0.62%) |
Nov 16, 2016 | 130.77 | 131.08 | 130.44 | 130.73 | 2,504,834 | +0.85(+0.65%) |
Nov 15, 2016 | 130.59 | 130.61 | 129.14 | 129.88 | 3,258,457 | -0.73(-0.56%) |
Nov 14, 2016 | 129.68 | 130.73 | 128.46 | 130.61 | 4,528,430 | +2.27(+1.77%) |
Nov 11, 2016 | 125.98 | 128.56 | 124.92 | 128.34 | 3,745,760 | +2.29(+1.81%) |
Nov 10, 2016 | 126.36 | 128.89 | 125.98 | 126.06 | 4,590,196 | -0.08(-0.06%) |
Nov 09, 2016 | 123.34 | 126.65 | 123.34 | 126.13 | 3,689,552 | +0.60(+0.48%) |
Nov 08, 2016 | 123.64 | 126.00 | 123.56 | 125.53 | 4,079,693 | +2.19(+1.78%) |
Nov 07, 2016 | 123.20 | 123.44 | 122.66 | 123.34 | 3,503,019 | +1.12(+0.91%) |
Nov 04, 2016 | 122.88 | 124.59 | 122.11 | 122.22 | 3,144,664 | -1.90(-1.53%) |
Nov 03, 2016 | 126.06 | 126.06 | 123.86 | 124.12 | 2,523,300 | -1.56(-1.24%) |
Nov 02, 2016 | 125.82 | 126.61 | 125.56 | 125.69 | 2,630,249 | +0.05(+0.04%) |
Nov 01, 2016 | 127.19 | 127.32 | 125.39 | 125.64 | 2,465,452 | -1.04(-0.82%) |
Oct 31, 2016 | 127.55 | 127.94 | 126.01 | 126.67 | 3,781,515 | -1.62(-1.26%) |
Oct 28, 2016 | 128.87 | 129.23 | 127.97 | 128.29 | 2,152,443 | -0.94(-0.73%) |
Oct 27, 2016 | 129.21 | 129.75 | 128.36 | 129.23 | 2,327,078 | -0.10(-0.08%) |
Oct 26, 2016 | 128.80 | 129.70 | 128.75 | 129.34 | 2,621,952 | -0.01(-0.01%) |
Oct 25, 2016 | 128.41 | 130.18 | 128.41 | 129.34 | 2,405,187 | -0.97(-0.74%) |
Oct 24, 2016 | 127.94 | 130.48 | 127.89 | 130.31 | 2,839,991 | +2.70(+2.11%) |
Oct 21, 2016 | 128.08 | 128.74 | 127.21 | 127.61 | 2,554,201 | -0.92(-0.71%) |
Oct 20, 2016 | 128.37 | 129.16 | 128.15 | 128.53 | 2,628,585 | +0.50(+0.39%) |
Oct 19, 2016 | 129.10 | 129.63 | 127.91 | 128.03 | 2,116,016 | +0.29(+0.23%) |
Oct 18, 2016 | 128.08 | 128.17 | 127.13 | 127.73 | 2,157,014 | +0.35(+0.28%) |
Oct 17, 2016 | 128.56 | 128.67 | 127.32 | 127.38 | 2,321,176 | -1.24(-0.97%) |
Oct 14, 2016 | 128.65 | 129.35 | 127.88 | 128.62 | 2,037,042 | -0.06(-0.05%) |
Oct 13, 2016 | 128.44 | 129.64 | 128.26 | 128.68 | 2,095,702 | -0.21(-0.16%) |
Oct 12, 2016 | 129.33 | 129.77 | 128.83 | 128.89 | 1,943,058 | -0.47(-0.36%) |
Oct 11, 2016 | 128.21 | 129.47 | 128.08 | 129.36 | 3,031,345 | +0.62(+0.49%) |
Oct 10, 2016 | 128.80 | 129.22 | 128.28 | 128.74 | 1,853,345 | +0.25(+0.19%) |
Oct 07, 2016 | 128.30 | 128.66 | 127.46 | 128.49 | 2,664,431 | +0.44(+0.35%) |
Oct 06, 2016 | 128.69 | 129.04 | 127.64 | 128.04 | 2,878,242 | -0.44(-0.34%) |
Oct 05, 2016 | 129.04 | 129.28 | 128.35 | 128.48 | 2,775,587 | -0.43(-0.33%) |
Oct 04, 2016 | 129.75 | 129.79 | 128.06 | 128.91 | 3,315,882 | -0.45(-0.35%) |