Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 123.23 | 123.23 | 123.23 | 0 | -0.23(-0.18%) | |
Dec 29, 2016 | 124.00 | 124.60 | 122.99 | 123.46 | 487,713 | -0.54(-0.43%) |
Dec 28, 2016 | 126.28 | 126.54 | 123.75 | 124.00 | 879,504 | -2.11(-1.68%) |
Dec 27, 2016 | 125.73 | 126.31 | 125.58 | 126.11 | 403,806 | +0.47(+0.37%) |
Dec 23, 2016 | 125.64 | 125.64 | 125.64 | 0 | -0.05(-0.04%) | |
Dec 22, 2016 | 125.31 | 126.22 | 125.05 | 125.70 | 1,125,640 | +0.36(+0.29%) |
Dec 21, 2016 | 126.23 | 126.60 | 124.98 | 125.34 | 1,087,768 | -1.34(-1.06%) |
Dec 20, 2016 | 126.45 | 127.23 | 125.82 | 126.67 | 906,977 | +0.96(+0.76%) |
Dec 19, 2016 | 125.80 | 126.26 | 124.72 | 125.72 | 840,987 | +0.06(+0.05%) |
Dec 16, 2016 | 126.45 | 127.14 | 125.28 | 125.65 | 2,222,548 | -0.22(-0.17%) |
Dec 15, 2016 | 123.50 | 127.15 | 123.16 | 125.87 | 1,688,103 | +2.46(+2.00%) |
Dec 14, 2016 | 123.74 | 124.99 | 123.24 | 123.41 | 1,240,967 | -0.71(-0.57%) |
Dec 13, 2016 | 125.10 | 125.43 | 123.59 | 124.12 | 863,474 | -0.48(-0.39%) |
Dec 12, 2016 | 125.58 | 125.79 | 123.95 | 124.61 | 908,814 | -0.84(-0.67%) |
Dec 09, 2016 | 124.69 | 125.48 | 124.23 | 125.44 | 1,023,838 | +0.55(+0.44%) |
Dec 08, 2016 | 127.73 | 127.73 | 124.68 | 124.90 | 1,546,699 | -2.72(-2.13%) |
Dec 07, 2016 | 125.30 | 128.02 | 124.85 | 127.62 | 1,154,525 | +2.14(+1.70%) |
Dec 06, 2016 | 124.97 | 125.80 | 124.53 | 125.48 | 1,573,438 | +0.08(+0.06%) |
Dec 05, 2016 | 125.95 | 126.40 | 124.28 | 125.40 | 1,280,283 | +0.49(+0.39%) |
Dec 02, 2016 | 127.06 | 127.36 | 124.45 | 124.91 | 2,025,163 | -1.38(-1.09%) |
Dec 01, 2016 | 123.26 | 126.80 | 123.24 | 126.29 | 2,926,421 | +4.00(+3.27%) |
Nov 30, 2016 | 121.58 | 123.18 | 120.80 | 122.29 | 1,353,817 | +1.74(+1.45%) |
Nov 29, 2016 | 119.69 | 121.13 | 117.98 | 120.55 | 708,607 | +0.17(+0.14%) |
Nov 28, 2016 | 121.73 | 122.04 | 120.27 | 120.38 | 767,931 | -2.01(-1.64%) |
Nov 25, 2016 | 121.52 | 122.39 | 121.46 | 122.39 | 288,521 | +0.66(+0.54%) |
Nov 23, 2016 | 121.73 | 121.73 | 121.73 | 0 | +0.41(+0.34%) | |
Nov 22, 2016 | 121.25 | 121.63 | 120.28 | 121.31 | 846,636 | +0.52(+0.43%) |
Nov 21, 2016 | 120.50 | 121.26 | 120.31 | 120.80 | 1,024,648 | +1.01(+0.84%) |
Nov 18, 2016 | 120.50 | 120.66 | 119.36 | 119.78 | 1,143,754 | -0.90(-0.74%) |
Nov 17, 2016 | 121.51 | 122.03 | 120.51 | 120.68 | 802,316 | -0.62(-0.52%) |
Nov 16, 2016 | 122.47 | 123.10 | 120.88 | 121.31 | 1,227,771 | -1.95(-1.58%) |
Nov 15, 2016 | 121.92 | 123.30 | 120.76 | 123.25 | 1,535,146 | +0.91(+0.74%) |
Nov 14, 2016 | 121.68 | 123.00 | 121.68 | 122.34 | 1,873,337 | +0.22(+0.18%) |
Nov 11, 2016 | 119.81 | 122.20 | 119.49 | 122.12 | 2,095,544 | +1.56(+1.29%) |
Nov 10, 2016 | 117.12 | 120.88 | 116.72 | 120.57 | 3,873,349 | +4.41(+3.80%) |
Nov 09, 2016 | 110.73 | 117.01 | 110.71 | 116.16 | 2,881,820 | +4.89(+4.39%) |
Nov 08, 2016 | 110.36 | 111.54 | 109.77 | 111.27 | 1,288,442 | +1.22(+1.11%) |
Nov 07, 2016 | 108.56 | 110.60 | 108.44 | 110.05 | 1,925,915 | +4.47(+4.23%) |
Nov 04, 2016 | 104.34 | 106.86 | 104.34 | 105.58 | 1,169,021 | +1.10(+1.06%) |
Nov 03, 2016 | 105.40 | 105.40 | 104.02 | 104.48 | 1,028,629 | -0.52(-0.49%) |
Nov 02, 2016 | 105.99 | 106.47 | 104.60 | 104.99 | 1,181,949 | -1.14(-1.07%) |
Nov 01, 2016 | 108.10 | 108.23 | 105.23 | 106.13 | 1,219,328 | -1.38(-1.28%) |
Oct 31, 2016 | 107.15 | 107.88 | 106.71 | 107.51 | 848,782 | +0.69(+0.65%) |
Oct 28, 2016 | 106.76 | 107.99 | 106.54 | 106.82 | 1,458,892 | +0.22(+0.21%) |
Oct 27, 2016 | 107.03 | 107.24 | 105.46 | 106.60 | 1,286,235 | -0.11(-0.11%) |
Oct 26, 2016 | 105.84 | 107.31 | 105.82 | 106.71 | 1,300,470 | +0.43(+0.40%) |
Oct 25, 2016 | 105.48 | 106.53 | 105.19 | 106.28 | 1,271,028 | +0.49(+0.46%) |
Oct 24, 2016 | 108.56 | 108.56 | 105.54 | 105.79 | 1,647,460 | -2.11(-1.96%) |
Oct 21, 2016 | 107.45 | 109.26 | 107.24 | 107.90 | 2,376,839 | +0.35(+0.33%) |
Oct 20, 2016 | 107.81 | 108.46 | 107.31 | 107.55 | 2,135,838 | -0.81(-0.75%) |
Oct 19, 2016 | 108.12 | 108.57 | 106.98 | 108.37 | 1,477,543 | +0.80(+0.74%) |
Oct 18, 2016 | 110.02 | 110.02 | 107.52 | 107.57 | 1,287,468 | -1.38(-1.26%) |
Oct 17, 2016 | 109.12 | 109.56 | 108.67 | 108.94 | 844,806 | -0.13(-0.12%) |
Oct 14, 2016 | 108.58 | 109.66 | 108.58 | 109.08 | 917,988 | +0.98(+0.91%) |
Oct 13, 2016 | 107.81 | 108.39 | 106.90 | 108.09 | 877,591 | -0.45(-0.41%) |
Oct 12, 2016 | 107.96 | 109.08 | 107.73 | 108.54 | 843,540 | +0.75(+0.70%) |
Oct 11, 2016 | 109.83 | 109.83 | 107.11 | 107.79 | 1,148,402 | -1.77(-1.61%) |
Oct 10, 2016 | 109.66 | 110.28 | 109.21 | 109.56 | 965,310 | +0.38(+0.34%) |
Oct 07, 2016 | 110.34 | 110.96 | 107.94 | 109.18 | 1,609,900 | -1.98(-1.78%) |
Oct 06, 2016 | 111.16 | 111.32 | 110.39 | 111.16 | 2,190,197 | -0.43(-0.38%) |
Oct 05, 2016 | 109.97 | 112.32 | 109.02 | 111.59 | 3,042,450 | +3.29(+3.04%) |
Oct 04, 2016 | 108.87 | 109.27 | 107.75 | 108.30 | 3,567,885 | -0.92(-0.84%) |