Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 131.26 | 131.26 | 131.26 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.69 | 132.09 | 131.49 | 131.66 | 57,487 | +0.08(+0.06%) |
Dec 28, 2016 | 132.74 | 132.74 | 131.53 | 131.57 | 63,793 | -0.97(-0.73%) |
Dec 27, 2016 | 132.75 | 133.38 | 132.49 | 132.54 | 69,794 | +0.03(+0.02%) |
Dec 23, 2016 | 132.51 | 132.51 | 132.51 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 131.18 | 131.39 | 130.58 | 131.39 | 76,446 | +0.24(+0.18%) |
Dec 21, 2016 | 132.11 | 132.18 | 131.00 | 131.16 | 77,331 | -0.83(-0.63%) |
Dec 20, 2016 | 132.51 | 132.51 | 131.69 | 131.98 | 443,418 | +0.01(+0.01%) |
Dec 19, 2016 | 132.82 | 133.29 | 131.88 | 131.97 | 71,805 | -0.73(-0.55%) |
Dec 16, 2016 | 132.65 | 133.10 | 132.30 | 132.70 | 65,650 | +0.13(+0.10%) |
Dec 15, 2016 | 131.89 | 132.66 | 131.77 | 132.57 | 738,437 | +0.86(+0.65%) |
Dec 14, 2016 | 132.09 | 132.81 | 131.35 | 131.71 | 133,062 | -0.39(-0.30%) |
Dec 13, 2016 | 131.70 | 132.34 | 131.69 | 132.10 | 110,715 | +0.92(+0.71%) |
Dec 12, 2016 | 130.19 | 131.26 | 130.19 | 131.18 | 80,385 | +0.64(+0.49%) |
Dec 09, 2016 | 129.58 | 130.88 | 129.58 | 130.54 | 126,168 | +1.36(+1.05%) |
Dec 08, 2016 | 128.71 | 129.26 | 127.77 | 129.18 | 178,067 | +0.36(+0.28%) |
Dec 07, 2016 | 129.07 | 129.09 | 127.25 | 128.81 | 333,105 | -1.26(-0.97%) |
Dec 06, 2016 | 129.95 | 130.13 | 129.31 | 130.08 | 109,394 | +0.51(+0.39%) |
Dec 05, 2016 | 130.20 | 130.29 | 129.14 | 129.57 | 84,378 | -0.13(-0.10%) |
Dec 02, 2016 | 129.48 | 130.25 | 129.20 | 129.69 | 94,680 | +0.40(+0.31%) |
Dec 01, 2016 | 130.49 | 131.34 | 129.02 | 129.30 | 140,333 | -1.10(-0.84%) |
Nov 30, 2016 | 131.94 | 131.94 | 130.39 | 130.39 | 144,909 | -1.39(-1.05%) |
Nov 29, 2016 | 131.39 | 132.20 | 131.39 | 131.78 | 135,249 | +0.89(+0.68%) |
Nov 28, 2016 | 131.82 | 131.82 | 130.80 | 130.89 | 96,687 | -1.22(-0.92%) |
Nov 25, 2016 | 131.96 | 132.17 | 131.60 | 132.11 | 40,913 | +0.52(+0.39%) |
Nov 23, 2016 | 131.59 | 131.59 | 131.59 | 0 | +0.56(+0.43%) | |
Nov 22, 2016 | 132.69 | 133.16 | 130.13 | 131.03 | 202,200 | -1.91(-1.44%) |
Nov 21, 2016 | 132.77 | 133.14 | 132.65 | 132.94 | 105,600 | +0.41(+0.31%) |
Nov 18, 2016 | 134.21 | 134.21 | 132.42 | 132.54 | 67,966 | -1.32(-0.99%) |
Nov 17, 2016 | 133.39 | 133.87 | 132.96 | 133.86 | 87,391 | +0.73(+0.55%) |
Nov 16, 2016 | 133.99 | 134.01 | 133.03 | 133.13 | 72,587 | -0.70(-0.52%) |
Nov 15, 2016 | 133.86 | 133.91 | 132.51 | 133.82 | 140,008 | +0.37(+0.28%) |
Nov 14, 2016 | 134.29 | 134.29 | 133.12 | 133.45 | 191,107 | -0.15(-0.12%) |
Nov 11, 2016 | 134.99 | 134.99 | 132.98 | 133.61 | 140,816 | -1.80(-1.33%) |
Nov 10, 2016 | 137.36 | 137.36 | 134.33 | 135.40 | 357,575 | +1.58(+1.18%) |
Nov 09, 2016 | 135.99 | 135.99 | 131.08 | 133.82 | 1,497,327 | +4.34(+3.35%) |
Nov 08, 2016 | 128.59 | 130.35 | 128.18 | 129.49 | 175,902 | +0.61(+0.47%) |
Nov 07, 2016 | 127.48 | 129.21 | 127.48 | 128.88 | 1,212,020 | +3.11(+2.48%) |
Nov 04, 2016 | 124.89 | 126.59 | 124.78 | 125.77 | 159,281 | +1.08(+0.87%) |
Nov 03, 2016 | 126.34 | 126.78 | 124.60 | 124.69 | 133,946 | -1.38(-1.09%) |
Nov 02, 2016 | 126.60 | 127.44 | 126.06 | 126.06 | 431,316 | -0.82(-0.64%) |
Nov 01, 2016 | 127.27 | 127.89 | 125.74 | 126.88 | 153,546 | -0.55(-0.43%) |
Oct 31, 2016 | 127.82 | 128.12 | 127.37 | 127.43 | 120,152 | -0.70(-0.54%) |
Oct 28, 2016 | 129.03 | 129.24 | 127.81 | 128.12 | 149,815 | -2.25(-1.73%) |
Oct 27, 2016 | 130.81 | 131.19 | 130.15 | 130.38 | 109,277 | +0.44(+0.34%) |
Oct 26, 2016 | 130.78 | 130.86 | 129.48 | 129.94 | 72,740 | -1.03(-0.78%) |
Oct 25, 2016 | 130.99 | 131.59 | 130.88 | 130.97 | 73,545 | -0.42(-0.32%) |
Oct 24, 2016 | 131.83 | 132.21 | 131.38 | 131.38 | 60,257 | -0.23(-0.17%) |
Oct 21, 2016 | 132.04 | 132.04 | 131.33 | 131.61 | 76,856 | -0.97(-0.73%) |
Oct 20, 2016 | 132.06 | 132.93 | 131.95 | 132.58 | 234,025 | +0.62(+0.47%) |
Oct 19, 2016 | 132.56 | 132.78 | 131.96 | 131.96 | 70,297 | -0.54(-0.40%) |
Oct 18, 2016 | 131.87 | 132.73 | 131.87 | 132.50 | 139,278 | +1.48(+1.13%) |
Oct 17, 2016 | 131.22 | 131.42 | 130.59 | 131.02 | 124,328 | -0.27(-0.21%) |
Oct 14, 2016 | 132.94 | 132.94 | 131.27 | 131.29 | 459,104 | -1.08(-0.82%) |
Oct 13, 2016 | 131.57 | 132.81 | 131.01 | 132.37 | 109,535 | +0.08(+0.06%) |
Oct 12, 2016 | 133.13 | 133.56 | 132.16 | 132.29 | 70,673 | -0.81(-0.61%) |
Oct 11, 2016 | 135.88 | 135.88 | 132.50 | 133.10 | 69,431 | -3.50(-2.56%) |
Oct 10, 2016 | 136.19 | 137.02 | 136.19 | 136.60 | 56,561 | +0.73(+0.53%) |
Oct 07, 2016 | 136.09 | 136.38 | 135.08 | 135.88 | 63,750 | +0.11(+0.08%) |
Oct 06, 2016 | 136.04 | 136.15 | 135.24 | 135.77 | 55,566 | -0.76(-0.56%) |
Oct 05, 2016 | 136.30 | 136.94 | 136.25 | 136.53 | 121,579 | +0.56(+0.41%) |
Oct 04, 2016 | 136.22 | 136.63 | 135.34 | 135.97 | 110,442 | -0.24(-0.17%) |