Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 113.44 | 113.44 | 113.44 | 0 | -0.21(-0.19%) | |
Dec 29, 2016 | 113.87 | 114.22 | 113.50 | 113.65 | 593,813 | -0.07(-0.06%) |
Dec 28, 2016 | 115.03 | 115.61 | 113.64 | 113.72 | 772,005 | -1.04(-0.90%) |
Dec 27, 2016 | 114.18 | 114.89 | 113.91 | 114.75 | 727,207 | +0.93(+0.82%) |
Dec 23, 2016 | 113.82 | 113.82 | 113.82 | 0 | +0.39(+0.34%) | |
Dec 22, 2016 | 114.11 | 114.11 | 112.41 | 113.44 | 1,789,461 | -1.30(-1.13%) |
Dec 21, 2016 | 114.88 | 114.98 | 113.36 | 114.73 | 2,266,908 | +0.13(+0.12%) |
Dec 20, 2016 | 117.92 | 118.03 | 112.74 | 114.60 | 4,832,838 | -4.46(-3.75%) |
Dec 19, 2016 | 118.40 | 119.08 | 118.23 | 119.06 | 819,709 | +0.49(+0.42%) |
Dec 16, 2016 | 119.99 | 120.00 | 118.21 | 118.57 | 1,792,361 | -0.91(-0.76%) |
Dec 15, 2016 | 118.52 | 120.12 | 118.44 | 119.48 | 938,271 | +0.82(+0.69%) |
Dec 14, 2016 | 119.70 | 120.22 | 118.43 | 118.66 | 1,028,139 | -1.11(-0.93%) |
Dec 13, 2016 | 120.17 | 120.18 | 118.92 | 119.77 | 836,886 | +0.24(+0.20%) |
Dec 12, 2016 | 120.34 | 120.49 | 119.11 | 119.53 | 902,245 | -0.43(-0.36%) |
Dec 09, 2016 | 119.09 | 120.42 | 117.54 | 119.95 | 1,422,089 | +0.93(+0.78%) |
Dec 08, 2016 | 118.71 | 119.65 | 118.03 | 119.02 | 1,309,465 | +0.68(+0.57%) |
Dec 07, 2016 | 115.89 | 118.62 | 115.58 | 118.34 | 2,906,679 | +3.14(+2.72%) |
Dec 06, 2016 | 115.75 | 116.33 | 115.05 | 115.21 | 1,028,939 | -0.72(-0.62%) |
Dec 05, 2016 | 115.69 | 116.18 | 114.60 | 115.92 | 2,011,357 | +0.17(+0.15%) |
Dec 02, 2016 | 115.78 | 116.54 | 115.28 | 115.75 | 965,943 | -0.14(-0.13%) |
Dec 01, 2016 | 116.72 | 117.15 | 115.38 | 115.90 | 1,901,745 | -0.55(-0.47%) |
Nov 30, 2016 | 118.64 | 118.72 | 116.20 | 116.45 | 2,177,938 | -1.82(-1.54%) |
Nov 29, 2016 | 114.37 | 119.98 | 113.39 | 118.27 | 3,962,763 | +3.38(+2.94%) |
Nov 28, 2016 | 114.97 | 115.26 | 114.69 | 114.89 | 773,178 | -0.38(-0.33%) |
Nov 25, 2016 | 115.03 | 115.46 | 114.89 | 115.27 | 363,623 | +0.36(+0.31%) |
Nov 23, 2016 | 114.91 | 114.91 | 114.91 | 0 | +1.82(+1.61%) | |
Nov 22, 2016 | 113.66 | 113.67 | 112.53 | 113.09 | 1,149,252 | +0.09(+0.08%) |
Nov 21, 2016 | 112.73 | 113.37 | 112.64 | 113.00 | 1,196,509 | +0.93(+0.83%) |
Nov 18, 2016 | 112.53 | 112.79 | 111.84 | 112.07 | 1,075,657 | -0.49(-0.44%) |
Nov 17, 2016 | 113.70 | 114.04 | 112.31 | 112.57 | 1,070,387 | -0.83(-0.73%) |
Nov 16, 2016 | 113.41 | 113.63 | 112.86 | 113.40 | 625,592 | +0.07(+0.06%) |
Nov 15, 2016 | 112.79 | 113.38 | 112.19 | 113.33 | 1,111,164 | +0.28(+0.25%) |
Nov 14, 2016 | 114.63 | 114.88 | 111.98 | 113.05 | 1,666,803 | -1.03(-0.90%) |
Nov 11, 2016 | 115.92 | 116.48 | 113.28 | 114.08 | 1,425,143 | -2.30(-1.98%) |
Nov 10, 2016 | 115.08 | 117.76 | 115.08 | 116.38 | 1,606,024 | +1.50(+1.31%) |
Nov 09, 2016 | 111.96 | 115.56 | 111.63 | 114.88 | 1,858,329 | +0.80(+0.70%) |
Nov 08, 2016 | 113.72 | 114.62 | 113.01 | 114.08 | 789,224 | +0.36(+0.31%) |
Nov 07, 2016 | 112.25 | 113.74 | 111.94 | 113.72 | 1,507,587 | +2.89(+2.60%) |
Nov 04, 2016 | 111.49 | 111.70 | 110.77 | 110.83 | 883,725 | -0.33(-0.30%) |
Nov 03, 2016 | 111.53 | 111.90 | 110.99 | 111.16 | 784,405 | -0.15(-0.14%) |
Nov 02, 2016 | 112.04 | 112.35 | 110.95 | 111.32 | 989,266 | -0.95(-0.85%) |
Nov 01, 2016 | 113.41 | 113.70 | 111.39 | 112.27 | 895,005 | -1.05(-0.92%) |
Oct 31, 2016 | 114.09 | 114.32 | 113.06 | 113.31 | 1,299,598 | -0.37(-0.32%) |
Oct 28, 2016 | 112.99 | 114.45 | 112.72 | 113.68 | 1,160,132 | +0.85(+0.76%) |
Oct 27, 2016 | 114.45 | 114.45 | 111.03 | 112.83 | 2,121,148 | -1.95(-1.70%) |
Oct 26, 2016 | 114.31 | 115.14 | 113.86 | 114.77 | 950,665 | +0.04(+0.03%) |
Oct 25, 2016 | 115.67 | 115.67 | 114.54 | 114.73 | 619,073 | -1.00(-0.86%) |
Oct 24, 2016 | 116.22 | 116.89 | 115.49 | 115.73 | 637,743 | -0.31(-0.27%) |
Oct 21, 2016 | 115.09 | 116.29 | 114.32 | 116.04 | 706,171 | +0.11(+0.09%) |
Oct 20, 2016 | 115.43 | 116.21 | 115.00 | 115.94 | 695,314 | -0.11(-0.09%) |
Oct 19, 2016 | 114.94 | 116.17 | 114.42 | 116.04 | 877,997 | +1.34(+1.17%) |
Oct 18, 2016 | 114.60 | 115.04 | 114.00 | 114.70 | 750,209 | +1.36(+1.20%) |
Oct 17, 2016 | 113.19 | 113.58 | 112.99 | 113.33 | 659,420 | -0.10(-0.09%) |
Oct 14, 2016 | 114.04 | 114.22 | 113.43 | 113.43 | 479,698 | +0.08(+0.07%) |
Oct 13, 2016 | 112.57 | 113.55 | 111.15 | 113.35 | 691,688 | -0.20(-0.18%) |
Oct 12, 2016 | 113.24 | 113.92 | 113.04 | 113.55 | 657,737 | +0.17(+0.15%) |
Oct 11, 2016 | 114.57 | 114.63 | 112.61 | 113.38 | 1,132,045 | -1.59(-1.38%) |
Oct 10, 2016 | 116.22 | 116.22 | 114.91 | 114.97 | 757,991 | -0.08(-0.07%) |
Oct 07, 2016 | 117.28 | 117.28 | 114.53 | 115.04 | 1,163,399 | -1.94(-1.65%) |
Oct 06, 2016 | 116.25 | 117.14 | 116.10 | 116.98 | 943,478 | +0.47(+0.41%) |
Oct 05, 2016 | 117.22 | 117.44 | 116.25 | 116.51 | 948,546 | +0.00(+0.00%) |
Oct 04, 2016 | 117.42 | 118.09 | 116.34 | 116.51 | 1,390,864 | -0.85(-0.73%) |