Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 118.02 | 118.02 | 118.02 | 0 | +0.11(+0.09%) | |
Dec 29, 2016 | 117.84 | 118.40 | 117.67 | 117.92 | 1,667,312 | +0.22(+0.19%) |
Dec 28, 2016 | 118.23 | 118.61 | 117.66 | 117.70 | 1,948,633 | -0.56(-0.47%) |
Dec 27, 2016 | 118.08 | 118.44 | 118.02 | 118.25 | 984,970 | +0.11(+0.09%) |
Dec 23, 2016 | 118.14 | 118.14 | 118.14 | 0 | -0.30(-0.25%) | |
Dec 22, 2016 | 118.23 | 118.61 | 117.63 | 118.44 | 1,854,391 | +0.51(+0.43%) |
Dec 21, 2016 | 118.04 | 118.66 | 117.92 | 117.93 | 2,354,315 | -0.15(-0.12%) |
Dec 20, 2016 | 117.87 | 118.53 | 117.69 | 118.08 | 2,085,255 | +0.32(+0.28%) |
Dec 19, 2016 | 117.39 | 118.09 | 117.20 | 117.75 | 2,090,941 | +0.47(+0.40%) |
Dec 16, 2016 | 116.69 | 117.98 | 116.69 | 117.28 | 5,885,203 | +0.95(+0.81%) |
Dec 15, 2016 | 117.16 | 117.37 | 115.70 | 116.34 | 3,109,538 | -0.38(-0.33%) |
Dec 14, 2016 | 118.41 | 118.56 | 116.59 | 116.72 | 3,380,326 | -1.47(-1.25%) |
Dec 13, 2016 | 118.68 | 119.01 | 116.83 | 118.19 | 4,032,942 | -0.54(-0.45%) |
Dec 12, 2016 | 117.81 | 118.84 | 117.36 | 118.73 | 3,471,709 | +0.76(+0.64%) |
Dec 09, 2016 | 115.90 | 118.22 | 115.86 | 117.97 | 4,010,452 | +1.72(+1.48%) |
Dec 08, 2016 | 116.38 | 116.56 | 115.51 | 116.25 | 2,705,841 | -0.11(-0.10%) |
Dec 07, 2016 | 113.93 | 116.36 | 113.66 | 116.36 | 4,787,644 | +2.81(+2.47%) |
Dec 06, 2016 | 113.56 | 113.70 | 113.17 | 113.55 | 2,220,396 | +0.12(+0.10%) |
Dec 05, 2016 | 114.10 | 114.31 | 113.08 | 113.43 | 3,300,295 | -0.54(-0.47%) |
Dec 02, 2016 | 114.03 | 114.80 | 113.84 | 113.97 | 2,831,635 | -0.13(-0.12%) |
Dec 01, 2016 | 113.44 | 114.17 | 113.32 | 114.10 | 2,658,193 | +0.59(+0.52%) |
Nov 30, 2016 | 113.81 | 114.47 | 113.41 | 113.51 | 3,927,453 | -0.68(-0.60%) |
Nov 29, 2016 | 114.04 | 114.53 | 113.78 | 114.19 | 2,244,080 | +0.18(+0.16%) |
Nov 28, 2016 | 114.71 | 114.85 | 113.86 | 114.01 | 2,533,715 | -0.65(-0.57%) |
Nov 25, 2016 | 113.82 | 115.00 | 113.82 | 114.67 | 1,431,073 | +0.82(+0.72%) |
Nov 23, 2016 | 113.85 | 113.85 | 113.85 | 0 | +0.23(+0.20%) | |
Nov 22, 2016 | 113.46 | 113.73 | 113.20 | 113.62 | 2,350,164 | +0.26(+0.23%) |
Nov 21, 2016 | 113.30 | 113.67 | 112.83 | 113.36 | 3,016,392 | -0.95(-0.83%) |
Nov 18, 2016 | 114.02 | 114.53 | 113.87 | 114.31 | 2,588,864 | +0.12(+0.11%) |
Nov 17, 2016 | 113.69 | 114.51 | 113.69 | 114.19 | 2,698,823 | +0.50(+0.44%) |
Nov 16, 2016 | 114.43 | 114.49 | 113.40 | 113.69 | 3,060,250 | -0.86(-0.75%) |
Nov 15, 2016 | 113.84 | 114.55 | 113.02 | 114.55 | 3,312,229 | +0.88(+0.77%) |
Nov 14, 2016 | 115.20 | 115.38 | 113.01 | 113.67 | 3,965,590 | -1.43(-1.24%) |
Nov 11, 2016 | 114.42 | 115.13 | 114.21 | 115.10 | 2,841,685 | +0.53(+0.46%) |
Nov 10, 2016 | 111.86 | 114.83 | 111.62 | 114.57 | 4,989,302 | +2.56(+2.28%) |
Nov 09, 2016 | 109.03 | 112.42 | 109.03 | 112.02 | 5,566,230 | -0.42(-0.37%) |
Nov 08, 2016 | 111.69 | 113.11 | 111.62 | 112.44 | 2,975,368 | +0.85(+0.76%) |
Nov 07, 2016 | 110.54 | 111.69 | 110.43 | 111.59 | 2,930,844 | +2.14(+1.96%) |
Nov 04, 2016 | 109.93 | 110.35 | 109.41 | 109.45 | 2,931,986 | -0.23(-0.21%) |
Nov 03, 2016 | 109.22 | 110.21 | 108.64 | 109.68 | 3,810,363 | +0.72(+0.66%) |
Nov 02, 2016 | 108.28 | 109.37 | 107.76 | 108.95 | 3,397,275 | +0.97(+0.90%) |
Nov 01, 2016 | 108.74 | 109.01 | 107.72 | 107.98 | 3,735,525 | -0.69(-0.63%) |
Oct 31, 2016 | 109.43 | 109.49 | 108.59 | 108.67 | 3,482,028 | -0.31(-0.28%) |
Oct 28, 2016 | 109.49 | 109.91 | 108.56 | 108.98 | 2,942,260 | +0.01(+0.01%) |
Oct 27, 2016 | 109.70 | 109.75 | 108.66 | 108.97 | 2,260,871 | -0.49(-0.45%) |
Oct 26, 2016 | 108.93 | 110.31 | 108.74 | 109.47 | 3,308,195 | +0.18(+0.17%) |
Oct 25, 2016 | 111.41 | 111.69 | 108.55 | 109.28 | 5,819,863 | -3.31(-2.94%) |
Oct 24, 2016 | 113.50 | 114.02 | 112.35 | 112.59 | 4,058,471 | +1.16(+1.04%) |
Oct 21, 2016 | 110.52 | 111.47 | 110.26 | 111.43 | 3,062,844 | -0.24(-0.21%) |
Oct 20, 2016 | 111.48 | 111.98 | 111.10 | 111.67 | 1,841,366 | -0.03(-0.03%) |
Oct 19, 2016 | 112.29 | 112.38 | 111.54 | 111.70 | 1,770,899 | -0.03(-0.02%) |
Oct 18, 2016 | 112.86 | 113.02 | 111.66 | 111.73 | 1,803,378 | -0.17(-0.15%) |
Oct 17, 2016 | 112.11 | 112.48 | 111.72 | 111.90 | 1,869,727 | -0.08(-0.07%) |
Oct 14, 2016 | 112.41 | 112.67 | 111.96 | 111.98 | 2,300,494 | +0.20(+0.18%) |
Oct 13, 2016 | 111.02 | 111.96 | 110.75 | 111.77 | 2,920,103 | +0.20(+0.18%) |
Oct 12, 2016 | 111.50 | 111.88 | 111.03 | 111.58 | 2,364,031 | +0.03(+0.02%) |
Oct 11, 2016 | 111.92 | 112.07 | 110.90 | 111.55 | 3,040,288 | -0.96(-0.85%) |
Oct 10, 2016 | 112.97 | 113.57 | 112.38 | 112.51 | 2,945,846 | -0.12(-0.11%) |
Oct 07, 2016 | 113.01 | 113.04 | 111.79 | 112.64 | 3,421,877 | -0.20(-0.18%) |
Oct 06, 2016 | 113.03 | 113.26 | 112.16 | 112.84 | 3,458,098 | -0.49(-0.44%) |
Oct 05, 2016 | 112.85 | 113.44 | 112.64 | 113.33 | 3,506,996 | +0.47(+0.41%) |
Oct 04, 2016 | 114.78 | 115.03 | 112.55 | 112.86 | 4,817,260 | -2.21(-1.92%) |