Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 148.33 | 148.33 | 148.33 | 0 | +0.27(+0.18%) | |
Dec 29, 2016 | 145.09 | 151.63 | 144.48 | 148.06 | 39,376 | +3.04(+2.09%) |
Dec 28, 2016 | 146.77 | 147.25 | 144.41 | 145.02 | 12,715 | -1.55(-1.06%) |
Dec 27, 2016 | 144.55 | 146.98 | 144.55 | 146.57 | 12,398 | +1.89(+1.31%) |
Dec 23, 2016 | 144.68 | 144.68 | 144.68 | 0 | -1.08(-0.74%) | |
Dec 22, 2016 | 146.30 | 147.52 | 144.68 | 145.76 | 43,019 | -1.08(-0.74%) |
Dec 21, 2016 | 143.67 | 147.25 | 143.06 | 146.84 | 33,127 | +2.77(+1.92%) |
Dec 20, 2016 | 144.82 | 145.93 | 143.53 | 144.07 | 27,491 | -0.20(-0.14%) |
Dec 19, 2016 | 141.37 | 144.95 | 140.90 | 144.28 | 46,385 | +3.24(+2.30%) |
Dec 16, 2016 | 145.29 | 145.29 | 134.78 | 141.03 | 253,467 | -3.71(-2.57%) |
Dec 15, 2016 | 143.87 | 147.25 | 143.02 | 144.75 | 52,859 | +1.15(+0.80%) |
Dec 14, 2016 | 143.13 | 145.42 | 142.45 | 143.60 | 33,134 | +0.24(+0.17%) |
Dec 13, 2016 | 141.91 | 144.41 | 140.83 | 143.36 | 24,440 | +1.99(+1.41%) |
Dec 12, 2016 | 143.67 | 144.61 | 140.56 | 141.37 | 29,535 | -3.17(-2.20%) |
Dec 09, 2016 | 145.15 | 145.90 | 142.79 | 144.55 | 37,872 | -1.01(-0.70%) |
Dec 08, 2016 | 139.69 | 145.63 | 138.06 | 145.56 | 52,569 | +6.31(+4.53%) |
Dec 07, 2016 | 138.64 | 140.19 | 136.66 | 139.25 | 17,873 | +0.00(+0.00%) |
Dec 06, 2016 | 136.02 | 139.62 | 135.41 | 139.25 | 37,436 | +3.03(+2.22%) |
Dec 05, 2016 | 135.34 | 137.23 | 134.67 | 136.22 | 25,224 | +1.62(+1.20%) |
Dec 02, 2016 | 135.95 | 137.63 | 134.20 | 134.60 | 15,142 | -1.31(-0.97%) |
Dec 01, 2016 | 136.96 | 138.84 | 134.80 | 135.91 | 25,853 | -1.58(-1.15%) |
Nov 30, 2016 | 135.95 | 137.90 | 134.74 | 137.50 | 42,887 | +2.15(+1.59%) |
Nov 29, 2016 | 133.66 | 138.10 | 133.19 | 135.34 | 47,815 | +1.82(+1.36%) |
Nov 28, 2016 | 132.31 | 134.47 | 131.78 | 133.53 | 48,993 | +0.54(+0.41%) |
Nov 25, 2016 | 133.19 | 133.66 | 132.45 | 132.99 | 6,489 | +0.13(+0.10%) |
Nov 23, 2016 | 132.85 | 132.85 | 132.85 | 0 | +1.41(+1.08%) | |
Nov 22, 2016 | 132.85 | 133.93 | 130.83 | 131.44 | 25,393 | -1.35(-1.01%) |
Nov 21, 2016 | 130.90 | 132.85 | 129.41 | 132.78 | 38,189 | +2.83(+2.17%) |
Nov 18, 2016 | 128.41 | 131.03 | 127.33 | 129.96 | 23,853 | +2.15(+1.69%) |
Nov 17, 2016 | 128.34 | 130.23 | 126.19 | 127.81 | 38,945 | -1.28(-0.99%) |
Nov 16, 2016 | 127.87 | 131.37 | 126.80 | 129.08 | 30,964 | -0.07(-0.05%) |
Nov 15, 2016 | 129.42 | 129.42 | 126.93 | 129.15 | 25,293 | -0.07(-0.05%) |
Nov 14, 2016 | 125.31 | 129.56 | 121.01 | 129.22 | 57,793 | +2.42(+1.91%) |
Nov 11, 2016 | 125.52 | 128.14 | 124.71 | 126.80 | 44,260 | +1.35(+1.07%) |
Nov 10, 2016 | 124.51 | 127.40 | 122.69 | 125.45 | 48,245 | +2.83(+2.30%) |
Nov 09, 2016 | 116.16 | 122.96 | 115.42 | 122.62 | 73,515 | +6.12(+5.26%) |
Nov 08, 2016 | 117.24 | 117.64 | 114.88 | 116.50 | 36,141 | -1.35(-1.14%) |
Nov 07, 2016 | 112.33 | 119.19 | 109.16 | 117.84 | 81,975 | +7.00(+6.31%) |
Nov 04, 2016 | 105.60 | 113.33 | 105.60 | 110.84 | 60,458 | +4.98(+4.70%) |
Nov 03, 2016 | 114.41 | 115.15 | 105.66 | 105.86 | 93,653 | -12.72(-10.73%) |
Nov 02, 2016 | 120.81 | 122.15 | 118.52 | 118.58 | 41,662 | -2.69(-2.22%) |
Nov 01, 2016 | 123.03 | 123.30 | 120.87 | 121.28 | 25,929 | -2.09(-1.69%) |
Oct 31, 2016 | 124.24 | 124.24 | 121.81 | 123.36 | 23,281 | -1.21(-0.97%) |
Oct 28, 2016 | 124.37 | 127.37 | 123.36 | 124.58 | 19,938 | -0.20(-0.16%) |
Oct 27, 2016 | 124.58 | 125.79 | 122.02 | 124.78 | 17,688 | +0.20(+0.16%) |
Oct 26, 2016 | 124.98 | 125.45 | 123.50 | 124.58 | 17,552 | -0.54(-0.43%) |
Oct 25, 2016 | 127.00 | 127.27 | 124.58 | 125.11 | 12,655 | -2.15(-1.69%) |
Oct 24, 2016 | 126.93 | 128.61 | 124.64 | 127.27 | 15,128 | +1.68(+1.34%) |
Oct 21, 2016 | 125.52 | 126.36 | 124.58 | 125.58 | 17,509 | -0.67(-0.53%) |
Oct 20, 2016 | 126.46 | 127.20 | 125.25 | 126.26 | 22,762 | -0.54(-0.42%) |
Oct 19, 2016 | 126.39 | 128.48 | 125.25 | 126.80 | 21,985 | +0.27(+0.21%) |
Oct 18, 2016 | 127.06 | 128.14 | 126.32 | 126.53 | 16,777 | +0.40(+0.32%) |
Oct 17, 2016 | 129.15 | 129.56 | 125.18 | 126.12 | 37,823 | -2.83(-2.19%) |
Oct 14, 2016 | 125.99 | 129.96 | 125.79 | 128.95 | 25,451 | +2.96(+2.35%) |
Oct 13, 2016 | 128.68 | 128.68 | 125.79 | 125.99 | 23,340 | -3.16(-2.45%) |
Oct 12, 2016 | 128.75 | 130.36 | 128.14 | 129.15 | 13,756 | -0.07(-0.05%) |
Oct 11, 2016 | 131.31 | 132.15 | 128.21 | 129.22 | 22,607 | -3.03(-2.29%) |
Oct 10, 2016 | 130.97 | 133.19 | 130.97 | 132.25 | 15,275 | +1.48(+1.13%) |
Oct 07, 2016 | 132.65 | 132.75 | 130.16 | 130.77 | 34,179 | -1.21(-0.92%) |
Oct 06, 2016 | 131.91 | 133.05 | 130.87 | 131.98 | 13,353 | -0.60(-0.46%) |
Oct 05, 2016 | 131.37 | 133.93 | 130.90 | 132.58 | 21,779 | +1.95(+1.49%) |
Oct 04, 2016 | 131.91 | 133.38 | 130.63 | 130.63 | 23,939 | -1.35(-1.02%) |