Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 118.48 | 118.48 | 118.48 | 0 | -1.23(-1.03%) | |
Dec 29, 2016 | 119.86 | 120.13 | 119.33 | 119.71 | 13,264,843 | -0.17(-0.14%) |
Dec 28, 2016 | 121.06 | 121.19 | 119.80 | 119.88 | 17,971,696 | -0.94(-0.78%) |
Dec 27, 2016 | 120.44 | 121.52 | 120.41 | 120.82 | 16,110,035 | +0.62(+0.52%) |
Dec 23, 2016 | 120.20 | 120.20 | 120.20 | 0 | +0.08(+0.07%) | |
Dec 22, 2016 | 120.46 | 120.50 | 119.65 | 120.12 | 16,635,506 | -0.34(-0.28%) |
Dec 21, 2016 | 120.57 | 120.68 | 120.19 | 120.46 | 7,072,474 | -0.09(-0.07%) |
Dec 20, 2016 | 120.43 | 120.77 | 120.33 | 120.55 | 11,459,017 | +0.46(+0.38%) |
Dec 19, 2016 | 119.74 | 120.83 | 119.55 | 120.09 | 21,120,352 | +0.49(+0.41%) |
Dec 16, 2016 | 120.28 | 120.58 | 119.36 | 119.60 | 26,283,908 | -0.80(-0.66%) |
Dec 15, 2016 | 120.37 | 121.11 | 120.08 | 120.40 | 22,750,480 | +0.19(+0.16%) |
Dec 14, 2016 | 120.56 | 121.00 | 119.86 | 120.21 | 28,654,438 | -0.25(-0.21%) |
Dec 13, 2016 | 119.35 | 121.11 | 119.32 | 120.46 | 54,418,888 | +1.50(+1.26%) |
Dec 12, 2016 | 118.95 | 119.21 | 118.47 | 118.96 | 23,226,428 | -0.54(-0.45%) |
Dec 09, 2016 | 119.03 | 119.54 | 119.00 | 119.50 | 21,863,132 | +0.93(+0.78%) |
Dec 08, 2016 | 118.40 | 118.87 | 118.18 | 118.57 | 18,566,178 | +0.21(+0.18%) |
Dec 07, 2016 | 116.64 | 118.51 | 116.29 | 118.36 | 26,609,160 | +1.48(+1.27%) |
Dec 06, 2016 | 116.88 | 117.08 | 116.39 | 116.88 | 27,284,876 | +0.28(+0.24%) |
Dec 05, 2016 | 116.32 | 117.06 | 115.77 | 116.60 | 21,408,856 | +0.90(+0.78%) |
Dec 02, 2016 | 115.57 | 116.16 | 115.22 | 115.70 | 32,876,844 | +0.23(+0.20%) |
Dec 01, 2016 | 117.46 | 117.47 | 115.29 | 115.47 | 39,771,220 | -2.03(-1.73%) |
Nov 30, 2016 | 119.06 | 119.13 | 117.46 | 117.50 | 29,474,060 | -1.44(-1.21%) |
Nov 29, 2016 | 118.63 | 119.51 | 118.30 | 118.94 | 18,543,308 | +0.41(+0.35%) |
Nov 28, 2016 | 118.64 | 119.08 | 118.41 | 118.53 | 13,449,123 | -0.27(-0.23%) |
Nov 25, 2016 | 118.56 | 118.85 | 118.42 | 118.80 | 7,162,785 | +0.38(+0.32%) |
Nov 23, 2016 | 118.42 | 118.42 | 118.42 | 0 | -0.48(-0.40%) | |
Nov 22, 2016 | 118.97 | 119.19 | 118.61 | 118.90 | 18,803,020 | +0.36(+0.30%) |
Nov 21, 2016 | 117.60 | 118.65 | 117.57 | 118.54 | 20,222,246 | +1.22(+1.04%) |
Nov 18, 2016 | 117.83 | 118.10 | 117.21 | 117.32 | 16,428,659 | -0.44(-0.37%) |
Nov 17, 2016 | 116.86 | 117.78 | 116.61 | 117.76 | 20,567,584 | +0.85(+0.73%) |
Nov 16, 2016 | 115.70 | 116.99 | 115.67 | 116.91 | 16,520,990 | +0.69(+0.59%) |
Nov 15, 2016 | 115.47 | 116.62 | 115.33 | 116.22 | 31,757,128 | +1.59(+1.39%) |
Nov 14, 2016 | 115.84 | 115.94 | 114.03 | 114.63 | 35,853,968 | -1.17(-1.01%) |
Nov 11, 2016 | 115.21 | 116.05 | 114.84 | 115.80 | 41,115,168 | +0.05(+0.04%) |
Nov 10, 2016 | 118.14 | 118.38 | 114.97 | 115.75 | 72,781,464 | -1.90(-1.61%) |
Nov 09, 2016 | 115.71 | 117.84 | 115.60 | 117.65 | 70,164,240 | +0.54(+0.46%) |
Nov 08, 2016 | 116.21 | 117.64 | 115.96 | 117.11 | 20,633,904 | +0.76(+0.65%) |
Nov 07, 2016 | 115.45 | 116.47 | 115.30 | 116.35 | 26,554,972 | +2.70(+2.38%) |
Nov 04, 2016 | 113.72 | 114.54 | 113.45 | 113.65 | 26,997,454 | -0.40(-0.35%) |
Nov 03, 2016 | 115.02 | 115.35 | 113.92 | 114.05 | 36,201,240 | -1.13(-0.98%) |
Nov 02, 2016 | 116.05 | 116.30 | 114.89 | 115.18 | 26,945,948 | -0.93(-0.80%) |
Nov 01, 2016 | 117.19 | 117.21 | 115.11 | 116.11 | 23,484,048 | -0.88(-0.75%) |
Oct 31, 2016 | 117.53 | 117.53 | 116.93 | 116.99 | 18,735,036 | -0.11(-0.09%) |
Oct 28, 2016 | 117.47 | 118.11 | 116.74 | 117.10 | 35,369,256 | -0.74(-0.63%) |
Oct 27, 2016 | 118.90 | 118.99 | 117.67 | 117.84 | 19,081,268 | -0.54(-0.46%) |
Oct 26, 2016 | 118.41 | 119.03 | 118.03 | 118.38 | 20,462,952 | -0.81(-0.68%) |
Oct 25, 2016 | 119.62 | 119.66 | 119.01 | 119.19 | 20,325,154 | -0.38(-0.32%) |
Oct 24, 2016 | 118.93 | 119.65 | 118.89 | 119.57 | 19,139,636 | +1.42(+1.20%) |
Oct 21, 2016 | 117.80 | 118.22 | 117.41 | 118.15 | 15,707,804 | +0.44(+0.37%) |
Oct 20, 2016 | 117.68 | 117.97 | 117.03 | 117.71 | 18,125,912 | -0.14(-0.12%) |
Oct 19, 2016 | 117.77 | 118.02 | 117.64 | 117.85 | 13,699,622 | -0.01(-0.01%) |
Oct 18, 2016 | 118.18 | 118.41 | 117.80 | 117.86 | 19,275,040 | +1.04(+0.89%) |
Oct 17, 2016 | 117.10 | 117.30 | 116.67 | 116.82 | 14,170,915 | -0.32(-0.27%) |
Oct 14, 2016 | 117.58 | 118.05 | 117.07 | 117.14 | 21,313,320 | +0.14(+0.12%) |
Oct 13, 2016 | 116.64 | 117.32 | 115.94 | 117.00 | 22,816,614 | -0.42(-0.36%) |
Oct 12, 2016 | 117.58 | 117.82 | 117.06 | 117.42 | 14,252,716 | -0.10(-0.09%) |
Oct 11, 2016 | 119.10 | 119.13 | 117.00 | 117.52 | 27,763,852 | -1.70(-1.43%) |
Oct 10, 2016 | 119.06 | 119.48 | 119.03 | 119.22 | 19,685,956 | +0.75(+0.63%) |
Oct 07, 2016 | 118.86 | 119.00 | 117.89 | 118.47 | 19,984,158 | -0.26(-0.22%) |
Oct 06, 2016 | 118.63 | 118.98 | 118.15 | 118.73 | 11,954,356 | -0.06(-0.05%) |
Oct 05, 2016 | 118.70 | 119.17 | 118.67 | 118.79 | 14,468,041 | +0.42(+0.35%) |
Oct 04, 2016 | 118.86 | 119.16 | 117.92 | 118.37 | 21,236,042 | -0.18(-0.15%) |