Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 109.45 | 109.45 | 109.45 | 0 | -0.67(-0.61%) | |
Dec 29, 2016 | 109.40 | 110.35 | 109.18 | 110.12 | 1,155,657 | +0.48(+0.44%) |
Dec 28, 2016 | 110.37 | 110.90 | 108.83 | 109.64 | 1,099,233 | -0.16(-0.14%) |
Dec 27, 2016 | 110.49 | 111.10 | 109.74 | 109.79 | 958,646 | -0.22(-0.20%) |
Dec 23, 2016 | 110.02 | 110.02 | 110.02 | 0 | -0.52(-0.47%) | |
Dec 22, 2016 | 111.02 | 111.28 | 109.89 | 110.54 | 1,807,858 | -0.44(-0.40%) |
Dec 21, 2016 | 113.01 | 113.21 | 110.53 | 110.98 | 3,012,178 | -2.16(-1.90%) |
Dec 20, 2016 | 111.41 | 114.31 | 111.41 | 113.14 | 4,638,862 | +0.84(+0.75%) |
Dec 19, 2016 | 112.60 | 113.78 | 111.90 | 112.30 | 2,025,265 | -0.42(-0.38%) |
Dec 16, 2016 | 113.81 | 114.89 | 111.75 | 112.72 | 2,954,281 | -0.29(-0.26%) |
Dec 15, 2016 | 112.72 | 114.83 | 111.20 | 113.01 | 3,089,769 | +0.55(+0.49%) |
Dec 14, 2016 | 116.15 | 116.49 | 111.65 | 112.46 | 4,402,949 | -3.52(-3.03%) |
Dec 13, 2016 | 116.07 | 117.58 | 114.90 | 115.98 | 3,271,284 | -0.21(-0.18%) |
Dec 12, 2016 | 119.59 | 119.85 | 115.31 | 116.19 | 2,246,692 | -3.68(-3.07%) |
Dec 09, 2016 | 119.08 | 120.51 | 118.86 | 119.87 | 1,611,333 | +1.02(+0.86%) |
Dec 08, 2016 | 120.03 | 120.12 | 118.82 | 118.85 | 2,238,940 | -0.53(-0.45%) |
Dec 07, 2016 | 119.85 | 120.10 | 119.19 | 119.38 | 1,814,516 | -0.21(-0.18%) |
Dec 06, 2016 | 119.85 | 120.20 | 119.48 | 119.59 | 1,453,801 | +0.08(+0.06%) |
Dec 05, 2016 | 117.17 | 120.30 | 116.96 | 119.51 | 2,725,215 | +2.60(+2.22%) |
Dec 02, 2016 | 118.27 | 118.49 | 116.45 | 116.91 | 1,519,141 | -0.98(-0.83%) |
Dec 01, 2016 | 119.76 | 120.11 | 117.64 | 117.89 | 1,998,620 | -1.97(-1.64%) |
Nov 30, 2016 | 121.57 | 121.62 | 119.70 | 119.86 | 1,678,768 | -1.01(-0.84%) |
Nov 29, 2016 | 121.97 | 122.45 | 120.57 | 120.88 | 1,017,893 | -0.79(-0.65%) |
Nov 28, 2016 | 122.70 | 122.95 | 121.44 | 121.67 | 1,072,729 | -1.31(-1.07%) |
Nov 25, 2016 | 121.48 | 123.08 | 121.48 | 122.98 | 440,520 | +0.88(+0.72%) |
Nov 23, 2016 | 122.10 | 122.10 | 122.10 | 0 | -1.16(-0.94%) | |
Nov 22, 2016 | 122.27 | 123.52 | 121.90 | 123.26 | 1,439,571 | +1.07(+0.88%) |
Nov 21, 2016 | 121.49 | 122.58 | 121.49 | 122.19 | 1,605,833 | +0.76(+0.63%) |
Nov 18, 2016 | 122.30 | 122.36 | 121.26 | 121.43 | 1,418,197 | -0.88(-0.72%) |
Nov 17, 2016 | 121.17 | 122.82 | 120.92 | 122.31 | 2,188,849 | +1.33(+1.10%) |
Nov 16, 2016 | 118.82 | 121.26 | 118.77 | 120.97 | 1,618,961 | +1.60(+1.34%) |
Nov 15, 2016 | 117.90 | 120.55 | 117.15 | 119.37 | 2,455,094 | +4.48(+3.90%) |
Nov 14, 2016 | 117.02 | 117.36 | 113.14 | 114.89 | 3,304,178 | -1.97(-1.68%) |
Nov 11, 2016 | 119.07 | 119.33 | 116.05 | 116.85 | 3,258,721 | -2.34(-1.97%) |
Nov 10, 2016 | 121.14 | 122.60 | 117.89 | 119.19 | 2,438,052 | -1.08(-0.90%) |
Nov 09, 2016 | 119.53 | 121.23 | 119.15 | 120.27 | 2,242,487 | -2.18(-1.78%) |
Nov 08, 2016 | 122.35 | 123.03 | 121.31 | 122.45 | 2,432,621 | +0.50(+0.41%) |
Nov 07, 2016 | 122.24 | 122.90 | 121.17 | 121.95 | 2,405,167 | +1.23(+1.02%) |
Nov 04, 2016 | 120.17 | 121.67 | 119.26 | 120.72 | 1,646,499 | -0.08(-0.06%) |
Nov 03, 2016 | 119.09 | 121.71 | 118.60 | 120.80 | 2,897,354 | +2.21(+1.86%) |
Nov 02, 2016 | 121.48 | 121.48 | 118.55 | 118.59 | 2,914,629 | -2.88(-2.37%) |
Nov 01, 2016 | 125.13 | 125.67 | 120.02 | 121.47 | 3,240,976 | -3.12(-2.51%) |
Oct 31, 2016 | 126.85 | 127.08 | 124.21 | 124.59 | 2,692,724 | -2.32(-1.83%) |
Oct 28, 2016 | 124.23 | 128.76 | 123.64 | 126.92 | 7,091,635 | +5.03(+4.13%) |
Oct 27, 2016 | 121.46 | 122.33 | 120.41 | 121.88 | 4,357,959 | +0.85(+0.70%) |
Oct 26, 2016 | 123.18 | 123.19 | 120.85 | 121.04 | 2,249,967 | -2.36(-1.91%) |
Oct 25, 2016 | 122.92 | 124.13 | 122.70 | 123.40 | 1,989,326 | +0.29(+0.23%) |
Oct 24, 2016 | 123.51 | 124.47 | 122.48 | 123.11 | 2,679,558 | +0.11(+0.09%) |
Oct 21, 2016 | 120.10 | 123.09 | 119.65 | 123.00 | 2,252,606 | +2.81(+2.34%) |
Oct 20, 2016 | 122.27 | 123.43 | 119.44 | 120.19 | 4,072,280 | -0.03(-0.02%) |
Oct 19, 2016 | 119.14 | 120.56 | 118.46 | 120.22 | 2,854,840 | +1.79(+1.51%) |
Oct 18, 2016 | 118.45 | 119.77 | 117.77 | 118.42 | 4,009,954 | +1.01(+0.86%) |
Oct 17, 2016 | 116.75 | 117.62 | 115.64 | 117.41 | 2,340,802 | +0.95(+0.81%) |
Oct 14, 2016 | 114.51 | 116.90 | 114.50 | 116.47 | 2,318,581 | +2.03(+1.78%) |
Oct 13, 2016 | 113.22 | 115.07 | 112.40 | 114.43 | 1,151,113 | -0.10(-0.08%) |
Oct 12, 2016 | 114.34 | 115.14 | 113.72 | 114.53 | 2,326,935 | +1.03(+0.91%) |
Oct 11, 2016 | 113.92 | 114.40 | 112.68 | 113.50 | 1,944,021 | -1.01(-0.88%) |
Oct 10, 2016 | 114.09 | 115.21 | 113.67 | 114.51 | 1,126,182 | +0.97(+0.85%) |
Oct 07, 2016 | 114.52 | 114.52 | 113.18 | 113.54 | 1,217,875 | -0.73(-0.64%) |
Oct 06, 2016 | 114.77 | 114.78 | 113.24 | 114.28 | 1,247,973 | -0.58(-0.51%) |
Oct 05, 2016 | 115.02 | 115.21 | 114.23 | 114.86 | 1,429,173 | +0.01(+0.01%) |
Oct 04, 2016 | 113.81 | 114.85 | 113.00 | 114.85 | 2,085,171 | +2.03(+1.79%) |