Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 117.99 | 117.99 | 117.99 | 0 | +0.11(+0.09%) | |
Dec 29, 2016 | 117.81 | 118.37 | 117.64 | 117.89 | 1,667,758 | +0.22(+0.19%) |
Dec 28, 2016 | 118.20 | 118.57 | 117.63 | 117.67 | 1,949,154 | -0.55(-0.47%) |
Dec 27, 2016 | 118.05 | 118.41 | 117.99 | 118.22 | 985,233 | +0.11(+0.10%) |
Dec 23, 2016 | 118.11 | 118.11 | 118.11 | 0 | -0.30(-0.25%) | |
Dec 22, 2016 | 118.20 | 118.58 | 117.60 | 118.41 | 1,854,887 | +0.51(+0.43%) |
Dec 21, 2016 | 118.01 | 118.63 | 117.89 | 117.90 | 2,354,945 | -0.14(-0.12%) |
Dec 20, 2016 | 117.84 | 118.49 | 117.65 | 118.04 | 2,085,813 | +0.32(+0.28%) |
Dec 19, 2016 | 117.36 | 118.06 | 117.17 | 117.72 | 2,091,500 | +0.47(+0.40%) |
Dec 16, 2016 | 116.66 | 117.94 | 116.66 | 117.25 | 5,886,777 | +0.95(+0.81%) |
Dec 15, 2016 | 117.13 | 117.33 | 115.67 | 116.31 | 3,110,369 | -0.38(-0.33%) |
Dec 14, 2016 | 118.38 | 118.53 | 116.56 | 116.69 | 3,381,230 | -1.47(-1.25%) |
Dec 13, 2016 | 118.65 | 118.98 | 116.80 | 118.16 | 4,034,020 | -0.53(-0.45%) |
Dec 12, 2016 | 117.78 | 118.81 | 117.33 | 118.70 | 3,472,637 | +0.76(+0.64%) |
Dec 09, 2016 | 115.87 | 118.19 | 115.83 | 117.94 | 4,011,525 | +1.72(+1.48%) |
Dec 08, 2016 | 116.35 | 116.53 | 115.48 | 116.21 | 2,706,564 | -0.11(-0.10%) |
Dec 07, 2016 | 113.90 | 116.33 | 113.63 | 116.33 | 4,788,924 | +2.81(+2.47%) |
Dec 06, 2016 | 113.53 | 113.67 | 113.14 | 113.52 | 2,220,990 | +0.12(+0.10%) |
Dec 05, 2016 | 114.07 | 114.28 | 113.05 | 113.40 | 3,301,178 | -0.53(-0.47%) |
Dec 02, 2016 | 114.00 | 114.77 | 113.81 | 113.93 | 2,832,393 | -0.13(-0.12%) |
Dec 01, 2016 | 113.41 | 114.14 | 113.29 | 114.07 | 2,658,904 | +0.59(+0.52%) |
Nov 30, 2016 | 113.78 | 114.44 | 113.38 | 113.48 | 3,928,504 | -0.68(-0.60%) |
Nov 29, 2016 | 114.01 | 114.50 | 113.75 | 114.16 | 2,244,681 | +0.18(+0.16%) |
Nov 28, 2016 | 114.68 | 114.82 | 113.83 | 113.98 | 2,534,392 | -0.65(-0.57%) |
Nov 25, 2016 | 113.79 | 114.97 | 113.79 | 114.64 | 1,431,456 | +0.82(+0.72%) |
Nov 23, 2016 | 113.81 | 113.81 | 113.81 | 0 | +0.22(+0.20%) | |
Nov 22, 2016 | 113.43 | 113.70 | 113.17 | 113.59 | 2,350,792 | +0.26(+0.23%) |
Nov 21, 2016 | 113.27 | 113.64 | 112.80 | 113.33 | 3,017,199 | -0.95(-0.83%) |
Nov 18, 2016 | 113.99 | 114.50 | 113.84 | 114.28 | 2,589,556 | +0.13(+0.11%) |
Nov 17, 2016 | 113.66 | 114.48 | 113.66 | 114.16 | 2,699,545 | +0.50(+0.44%) |
Nov 16, 2016 | 114.40 | 114.46 | 113.37 | 113.66 | 3,061,068 | -0.86(-0.75%) |
Nov 15, 2016 | 113.81 | 114.52 | 112.99 | 114.52 | 3,313,115 | +0.87(+0.77%) |
Nov 14, 2016 | 115.17 | 115.35 | 112.98 | 113.64 | 3,966,650 | -1.43(-1.24%) |
Nov 11, 2016 | 114.39 | 115.10 | 114.18 | 115.07 | 2,842,445 | +0.53(+0.46%) |
Nov 10, 2016 | 111.84 | 114.80 | 111.59 | 114.54 | 4,990,636 | +2.56(+2.28%) |
Nov 09, 2016 | 109.00 | 112.39 | 109.00 | 111.99 | 5,567,718 | -0.42(-0.37%) |
Nov 08, 2016 | 111.67 | 113.08 | 111.59 | 112.41 | 2,976,164 | +0.85(+0.76%) |
Nov 07, 2016 | 110.51 | 111.66 | 110.40 | 111.56 | 2,931,627 | +2.14(+1.96%) |
Nov 04, 2016 | 109.90 | 110.32 | 109.38 | 109.42 | 2,932,770 | -0.23(-0.21%) |
Nov 03, 2016 | 109.19 | 110.18 | 108.61 | 109.65 | 3,811,382 | +0.72(+0.66%) |
Nov 02, 2016 | 108.25 | 109.34 | 107.73 | 108.92 | 3,398,183 | +0.97(+0.90%) |
Nov 01, 2016 | 108.71 | 108.98 | 107.69 | 107.95 | 3,736,524 | -0.69(-0.64%) |
Oct 31, 2016 | 109.40 | 109.46 | 108.56 | 108.64 | 3,482,959 | -0.31(-0.28%) |
Oct 28, 2016 | 109.46 | 109.88 | 108.54 | 108.95 | 2,943,046 | +0.01(+0.01%) |
Oct 27, 2016 | 109.67 | 109.73 | 108.63 | 108.94 | 2,261,476 | -0.49(-0.45%) |
Oct 26, 2016 | 108.90 | 110.28 | 108.71 | 109.44 | 3,309,080 | +0.18(+0.17%) |
Oct 25, 2016 | 111.38 | 111.66 | 108.52 | 109.25 | 5,821,420 | -3.31(-2.94%) |
Oct 24, 2016 | 113.47 | 113.99 | 112.32 | 112.56 | 4,059,556 | +1.16(+1.04%) |
Oct 21, 2016 | 110.49 | 111.44 | 110.23 | 111.40 | 3,063,663 | -0.24(-0.21%) |
Oct 20, 2016 | 111.45 | 111.95 | 111.07 | 111.64 | 1,841,859 | -0.03(-0.03%) |
Oct 19, 2016 | 112.26 | 112.35 | 111.51 | 111.67 | 1,771,373 | -0.03(-0.02%) |
Oct 18, 2016 | 112.83 | 112.99 | 111.62 | 111.70 | 1,803,860 | -0.17(-0.15%) |
Oct 17, 2016 | 112.08 | 112.45 | 111.69 | 111.87 | 1,870,227 | -0.08(-0.07%) |
Oct 14, 2016 | 112.38 | 112.64 | 111.93 | 111.95 | 2,301,110 | +0.20(+0.18%) |
Oct 13, 2016 | 110.99 | 111.93 | 110.72 | 111.74 | 2,920,884 | +0.20(+0.18%) |
Oct 12, 2016 | 111.47 | 111.85 | 111.00 | 111.55 | 2,364,664 | +0.03(+0.02%) |
Oct 11, 2016 | 111.89 | 112.04 | 110.87 | 111.52 | 3,041,101 | -0.96(-0.85%) |
Oct 10, 2016 | 112.94 | 113.54 | 112.35 | 112.48 | 2,946,634 | -0.12(-0.11%) |
Oct 07, 2016 | 112.98 | 113.00 | 111.76 | 112.61 | 3,422,792 | -0.20(-0.18%) |
Oct 06, 2016 | 113.00 | 113.23 | 112.12 | 112.81 | 3,459,023 | -0.49(-0.44%) |
Oct 05, 2016 | 112.82 | 113.41 | 112.61 | 113.30 | 3,507,933 | +0.47(+0.41%) |
Oct 04, 2016 | 114.75 | 115.00 | 112.52 | 112.83 | 4,818,548 | -2.21(-1.92%) |