Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 122.40 | 122.40 | 122.40 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 122.80 | 123.68 | 122.25 | 122.87 | 23,481,000 | +0.11(+0.09%) |
Dec 28, 2016 | 124.25 | 124.33 | 122.38 | 122.76 | 25,020,002 | -1.27(-1.02%) |
Dec 27, 2016 | 123.65 | 124.62 | 123.63 | 124.03 | 14,952,256 | +0.55(+0.45%) |
Dec 23, 2016 | 123.48 | 123.48 | 123.48 | 0 | +0.65(+0.53%) | |
Dec 22, 2016 | 123.95 | 124.12 | 122.36 | 122.83 | 38,266,852 | -1.07(-0.86%) |
Dec 21, 2016 | 124.61 | 124.85 | 123.85 | 123.89 | 25,682,868 | -0.81(-0.65%) |
Dec 20, 2016 | 124.09 | 124.93 | 123.83 | 124.71 | 35,124,344 | +1.05(+0.85%) |
Dec 19, 2016 | 122.98 | 124.01 | 122.85 | 123.66 | 36,939,832 | +0.81(+0.66%) |
Dec 16, 2016 | 123.25 | 124.31 | 122.60 | 122.85 | 43,529,752 | -0.23(-0.18%) |
Dec 15, 2016 | 122.37 | 123.97 | 122.00 | 123.08 | 45,739,408 | +0.91(+0.75%) |
Dec 14, 2016 | 123.31 | 124.14 | 121.86 | 122.17 | 50,793,688 | -1.55(-1.25%) |
Dec 13, 2016 | 124.32 | 124.79 | 123.15 | 123.71 | 36,088,304 | +0.01(+0.01%) |
Dec 12, 2016 | 124.70 | 125.26 | 123.40 | 123.70 | 38,261,148 | -1.32(-1.06%) |
Dec 09, 2016 | 125.11 | 125.47 | 124.52 | 125.02 | 37,959,996 | +0.24(+0.20%) |
Dec 08, 2016 | 123.16 | 124.93 | 122.75 | 124.78 | 54,233,788 | +1.94(+1.58%) |
Dec 07, 2016 | 121.66 | 123.10 | 121.29 | 122.84 | 35,195,412 | +1.18(+0.97%) |
Dec 06, 2016 | 120.69 | 121.95 | 119.99 | 121.66 | 30,706,784 | +1.30(+1.08%) |
Dec 05, 2016 | 119.29 | 120.52 | 119.22 | 120.36 | 30,457,316 | +2.03(+1.72%) |
Dec 02, 2016 | 118.36 | 118.84 | 117.98 | 118.33 | 26,610,302 | -0.06(-0.05%) |
Dec 01, 2016 | 119.55 | 119.82 | 117.77 | 118.39 | 44,042,892 | -0.58(-0.49%) |
Nov 30, 2016 | 120.15 | 120.31 | 118.87 | 118.97 | 35,722,900 | -0.59(-0.49%) |
Nov 29, 2016 | 119.78 | 120.31 | 119.41 | 119.56 | 30,964,412 | -0.06(-0.05%) |
Nov 28, 2016 | 121.10 | 121.13 | 119.45 | 119.62 | 35,952,108 | -1.57(-1.30%) |
Nov 25, 2016 | 120.88 | 121.22 | 120.71 | 121.19 | 14,794,587 | +0.40(+0.33%) |
Nov 23, 2016 | 120.79 | 120.79 | 120.79 | 0 | +0.75(+0.62%) | |
Nov 22, 2016 | 119.45 | 120.13 | 119.02 | 120.04 | 43,853,240 | +1.09(+0.91%) |
Nov 21, 2016 | 118.70 | 119.32 | 118.06 | 118.96 | 35,720,032 | +0.55(+0.47%) |
Nov 18, 2016 | 118.14 | 118.50 | 117.78 | 118.41 | 45,778,152 | +0.62(+0.53%) |
Nov 17, 2016 | 117.47 | 118.26 | 117.29 | 117.78 | 47,095,776 | +0.69(+0.59%) |
Nov 16, 2016 | 116.83 | 117.51 | 116.64 | 117.10 | 46,812,508 | -0.01(-0.01%) |
Nov 15, 2016 | 116.47 | 117.41 | 115.97 | 117.11 | 42,783,440 | +0.36(+0.31%) |
Nov 14, 2016 | 116.56 | 117.75 | 116.06 | 116.74 | 90,242,072 | +1.62(+1.41%) |
Nov 11, 2016 | 113.02 | 115.45 | 112.58 | 115.12 | 105,773,624 | +2.58(+2.30%) |
Nov 10, 2016 | 112.32 | 113.35 | 110.84 | 112.54 | 92,301,384 | +1.77(+1.60%) |
Nov 09, 2016 | 106.74 | 111.03 | 106.71 | 110.77 | 85,636,392 | +3.31(+3.08%) |
Nov 08, 2016 | 106.94 | 107.98 | 106.40 | 107.46 | 28,942,582 | +0.28(+0.26%) |
Nov 07, 2016 | 106.67 | 107.41 | 106.40 | 107.18 | 34,969,388 | +2.56(+2.44%) |
Nov 04, 2016 | 104.22 | 105.67 | 103.99 | 104.62 | 38,981,940 | +0.67(+0.64%) |
Nov 03, 2016 | 104.78 | 105.07 | 103.84 | 103.95 | 25,130,832 | -0.51(-0.48%) |
Nov 02, 2016 | 105.64 | 105.76 | 104.31 | 104.46 | 33,013,726 | -1.35(-1.27%) |
Nov 01, 2016 | 107.26 | 107.30 | 105.11 | 105.81 | 37,772,932 | -1.31(-1.22%) |
Oct 31, 2016 | 106.83 | 107.24 | 106.48 | 107.12 | 22,470,242 | +0.43(+0.40%) |
Oct 28, 2016 | 106.94 | 107.60 | 106.44 | 106.69 | 39,243,492 | -0.30(-0.28%) |
Oct 27, 2016 | 108.58 | 108.60 | 106.75 | 106.99 | 32,662,496 | -1.24(-1.14%) |
Oct 26, 2016 | 108.57 | 109.37 | 107.98 | 108.23 | 27,627,808 | -1.09(-0.99%) |
Oct 25, 2016 | 110.11 | 110.27 | 109.02 | 109.31 | 18,209,008 | -0.82(-0.75%) |
Oct 24, 2016 | 110.32 | 110.83 | 109.78 | 110.14 | 17,060,358 | +0.70(+0.64%) |
Oct 21, 2016 | 108.71 | 109.71 | 108.56 | 109.44 | 23,335,336 | -0.05(-0.05%) |
Oct 20, 2016 | 109.50 | 110.28 | 108.84 | 109.49 | 22,662,556 | -0.33(-0.30%) |
Oct 19, 2016 | 109.53 | 110.23 | 108.92 | 109.82 | 20,440,146 | +0.46(+0.42%) |
Oct 18, 2016 | 109.85 | 109.90 | 109.07 | 109.36 | 21,192,458 | +0.62(+0.57%) |
Oct 17, 2016 | 109.00 | 109.24 | 108.62 | 108.73 | 18,930,832 | -0.13(-0.12%) |
Oct 14, 2016 | 109.70 | 110.14 | 108.83 | 108.86 | 27,164,000 | -0.44(-0.41%) |
Oct 13, 2016 | 109.37 | 109.75 | 108.58 | 109.30 | 29,095,478 | -0.91(-0.83%) |
Oct 12, 2016 | 110.36 | 110.83 | 109.86 | 110.22 | 22,357,752 | -0.09(-0.08%) |
Oct 11, 2016 | 112.13 | 112.19 | 109.68 | 110.31 | 35,323,692 | -2.05(-1.83%) |
Oct 10, 2016 | 111.03 | 112.76 | 111.69 | 112.36 | 23,762,792 | +1.33(+1.20%) |
Oct 07, 2016 | 112.12 | 112.38 | 110.49 | 111.03 | 31,786,164 | -0.89(-0.80%) |
Oct 06, 2016 | 111.86 | 112.10 | 111.02 | 111.93 | 20,943,754 | -0.12(-0.10%) |
Oct 05, 2016 | 111.81 | 112.70 | 111.77 | 112.04 | 26,898,096 | +0.67(+0.60%) |
Oct 04, 2016 | 112.11 | 112.37 | 110.87 | 111.37 | 28,826,276 | -0.55(-0.49%) |