Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 116.81 | 116.81 | 116.81 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 117.74 | 118.80 | 117.74 | 118.07 | 2,072,071 | +0.09(+0.07%) |
Dec 28, 2016 | 118.75 | 119.16 | 117.73 | 117.98 | 2,257,949 | -0.55(-0.46%) |
Dec 27, 2016 | 118.06 | 119.93 | 118.06 | 118.53 | 2,429,146 | +0.65(+0.55%) |
Dec 23, 2016 | 117.88 | 117.88 | 117.88 | 0 | +0.95(+0.81%) | |
Dec 22, 2016 | 116.89 | 117.13 | 115.94 | 116.93 | 2,279,062 | +0.15(+0.13%) |
Dec 21, 2016 | 117.50 | 117.94 | 116.41 | 116.78 | 3,118,325 | -0.84(-0.71%) |
Dec 20, 2016 | 117.30 | 118.24 | 117.02 | 117.62 | 3,273,597 | -0.42(-0.35%) |
Dec 19, 2016 | 119.64 | 120.12 | 117.61 | 118.04 | 3,772,260 | -1.30(-1.09%) |
Dec 16, 2016 | 120.58 | 120.81 | 118.89 | 119.34 | 7,956,532 | -0.82(-0.68%) |
Dec 15, 2016 | 119.19 | 120.22 | 118.87 | 120.15 | 3,692,887 | +1.36(+1.14%) |
Dec 14, 2016 | 118.37 | 119.48 | 117.78 | 118.80 | 4,001,081 | +0.26(+0.22%) |
Dec 13, 2016 | 117.29 | 119.82 | 117.08 | 118.54 | 5,325,462 | +2.09(+1.79%) |
Dec 12, 2016 | 114.19 | 116.68 | 114.08 | 116.45 | 4,142,823 | +1.84(+1.61%) |
Dec 09, 2016 | 113.05 | 115.51 | 112.65 | 114.61 | 5,805,171 | +2.28(+2.03%) |
Dec 08, 2016 | 112.52 | 112.73 | 110.92 | 112.32 | 5,491,117 | -0.48(-0.42%) |
Dec 07, 2016 | 114.66 | 114.95 | 111.58 | 112.80 | 8,800,679 | -3.13(-2.70%) |
Dec 06, 2016 | 116.49 | 116.64 | 115.27 | 115.94 | 3,002,740 | -0.14(-0.12%) |
Dec 05, 2016 | 116.21 | 116.94 | 114.82 | 116.08 | 4,821,793 | +1.02(+0.89%) |
Dec 02, 2016 | 113.68 | 115.78 | 113.05 | 115.06 | 4,402,440 | +1.29(+1.14%) |
Dec 01, 2016 | 115.24 | 115.24 | 113.56 | 113.76 | 4,873,839 | -1.34(-1.17%) |
Nov 30, 2016 | 116.41 | 116.90 | 115.10 | 115.10 | 5,369,042 | -1.54(-1.32%) |
Nov 29, 2016 | 116.13 | 117.28 | 116.09 | 116.65 | 3,678,364 | +0.74(+0.64%) |
Nov 28, 2016 | 116.05 | 116.58 | 115.45 | 115.90 | 3,013,650 | -0.29(-0.25%) |
Nov 25, 2016 | 116.02 | 116.65 | 115.66 | 116.19 | 2,508,332 | +0.32(+0.28%) |
Nov 23, 2016 | 115.87 | 115.87 | 115.87 | 0 | +0.56(+0.48%) | |
Nov 22, 2016 | 117.30 | 117.41 | 114.11 | 115.31 | 4,488,328 | -0.97(-0.84%) |
Nov 21, 2016 | 116.64 | 116.78 | 115.94 | 116.29 | 3,580,321 | +0.25(+0.22%) |
Nov 18, 2016 | 117.48 | 118.52 | 115.77 | 116.03 | 4,712,031 | -1.70(-1.44%) |
Nov 17, 2016 | 118.03 | 118.60 | 117.05 | 117.73 | 4,953,119 | +0.10(+0.09%) |
Nov 16, 2016 | 117.90 | 118.64 | 117.00 | 117.63 | 5,138,424 | +0.14(+0.12%) |
Nov 15, 2016 | 117.34 | 118.61 | 115.86 | 117.49 | 5,650,940 | +0.51(+0.44%) |
Nov 14, 2016 | 118.62 | 119.16 | 116.65 | 116.98 | 6,332,608 | -1.30(-1.09%) |
Nov 11, 2016 | 119.08 | 119.70 | 116.50 | 118.28 | 6,501,412 | -2.01(-1.67%) |
Nov 10, 2016 | 119.36 | 120.81 | 118.05 | 120.28 | 11,257,062 | +4.09(+3.52%) |
Nov 09, 2016 | 116.46 | 121.30 | 115.71 | 116.20 | 14,857,131 | +6.32(+5.76%) |
Nov 08, 2016 | 110.75 | 111.10 | 109.00 | 109.87 | 4,620,749 | -0.60(-0.55%) |
Nov 07, 2016 | 109.39 | 111.28 | 108.85 | 110.47 | 6,480,412 | +3.02(+2.81%) |
Nov 04, 2016 | 106.11 | 109.20 | 106.05 | 107.45 | 6,365,383 | +0.14(+0.13%) |
Nov 03, 2016 | 110.86 | 110.92 | 107.13 | 107.31 | 7,297,009 | -2.76(-2.51%) |
Nov 02, 2016 | 111.35 | 111.59 | 110.02 | 110.07 | 5,824,804 | -1.64(-1.46%) |
Nov 01, 2016 | 112.03 | 113.01 | 110.55 | 111.70 | 7,040,950 | -0.32(-0.28%) |
Oct 31, 2016 | 116.30 | 116.40 | 111.85 | 112.02 | 10,954,900 | -3.19(-2.77%) |
Oct 28, 2016 | 120.38 | 120.43 | 113.20 | 115.21 | 23,074,518 | -12.21(-9.59%) |
Oct 27, 2016 | 126.74 | 128.24 | 126.69 | 127.43 | 4,241,609 | +1.25(+0.99%) |
Oct 26, 2016 | 125.93 | 127.01 | 125.41 | 126.17 | 3,423,472 | +0.87(+0.69%) |
Oct 25, 2016 | 126.05 | 126.39 | 125.22 | 125.30 | 3,042,481 | -0.69(-0.54%) |
Oct 24, 2016 | 126.47 | 126.73 | 125.58 | 125.99 | 3,679,659 | +0.20(+0.16%) |
Oct 21, 2016 | 127.52 | 127.94 | 125.66 | 125.79 | 4,462,011 | -2.37(-1.85%) |
Oct 20, 2016 | 127.77 | 129.63 | 127.77 | 128.16 | 3,682,777 | +0.33(+0.26%) |
Oct 19, 2016 | 129.69 | 129.84 | 127.78 | 127.83 | 3,153,701 | -1.36(-1.06%) |
Oct 18, 2016 | 129.94 | 130.04 | 129.16 | 129.19 | 2,522,531 | +0.14(+0.11%) |
Oct 17, 2016 | 128.72 | 129.71 | 127.89 | 129.05 | 2,959,270 | +0.57(+0.45%) |
Oct 14, 2016 | 130.98 | 131.14 | 128.43 | 128.48 | 3,550,312 | -1.90(-1.46%) |
Oct 13, 2016 | 129.24 | 131.01 | 128.97 | 130.38 | 3,063,194 | +0.33(+0.25%) |
Oct 12, 2016 | 130.40 | 131.41 | 129.84 | 130.05 | 2,836,571 | -0.35(-0.27%) |
Oct 11, 2016 | 133.18 | 133.18 | 129.76 | 130.40 | 3,480,284 | -3.17(-2.37%) |
Oct 10, 2016 | 133.48 | 133.78 | 133.06 | 133.57 | 2,051,711 | +0.64(+0.48%) |
Oct 07, 2016 | 133.27 | 133.44 | 131.97 | 132.93 | 2,116,756 | +0.48(+0.36%) |
Oct 06, 2016 | 132.00 | 133.16 | 131.57 | 132.45 | 2,399,331 | -0.27(-0.20%) |
Oct 05, 2016 | 132.97 | 133.63 | 132.47 | 132.72 | 2,461,259 | -0.25(-0.19%) |
Oct 04, 2016 | 132.80 | 133.87 | 132.64 | 132.97 | 3,525,279 | +0.17(+0.13%) |