Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 122.76 | 122.76 | 122.76 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 123.16 | 124.04 | 122.61 | 123.23 | 23,411,852 | +0.11(+0.09%) |
Dec 28, 2016 | 124.62 | 124.70 | 122.74 | 123.12 | 24,946,324 | -1.28(-1.02%) |
Dec 27, 2016 | 124.02 | 124.99 | 124.00 | 124.40 | 14,908,224 | +0.56(+0.45%) |
Dec 23, 2016 | 123.84 | 123.84 | 123.84 | 0 | +0.66(+0.53%) | |
Dec 22, 2016 | 124.32 | 124.49 | 122.72 | 123.19 | 38,154,164 | -1.07(-0.86%) |
Dec 21, 2016 | 124.98 | 125.22 | 124.21 | 124.26 | 25,607,234 | -0.82(-0.65%) |
Dec 20, 2016 | 124.46 | 125.30 | 124.20 | 125.08 | 35,020,908 | +1.05(+0.85%) |
Dec 19, 2016 | 123.34 | 124.38 | 123.22 | 124.02 | 36,831,048 | +0.81(+0.65%) |
Dec 16, 2016 | 123.62 | 124.68 | 122.96 | 123.22 | 43,401,564 | -0.23(-0.18%) |
Dec 15, 2016 | 122.73 | 124.33 | 122.36 | 123.44 | 45,604,708 | +0.92(+0.75%) |
Dec 14, 2016 | 123.68 | 124.50 | 122.22 | 122.53 | 50,644,108 | -1.55(-1.25%) |
Dec 13, 2016 | 124.69 | 125.16 | 123.52 | 124.08 | 35,982,028 | +0.01(+0.01%) |
Dec 12, 2016 | 125.07 | 125.63 | 123.76 | 124.07 | 38,148,472 | -1.32(-1.06%) |
Dec 09, 2016 | 125.47 | 125.84 | 124.89 | 125.39 | 37,848,208 | +0.25(+0.20%) |
Dec 08, 2016 | 123.53 | 125.30 | 123.12 | 125.15 | 54,074,076 | +1.94(+1.57%) |
Dec 07, 2016 | 122.02 | 123.46 | 121.65 | 123.21 | 35,091,764 | +1.19(+0.97%) |
Dec 06, 2016 | 121.05 | 122.31 | 120.34 | 122.02 | 30,616,356 | +1.30(+1.08%) |
Dec 05, 2016 | 119.64 | 120.88 | 119.57 | 120.72 | 30,367,622 | +2.04(+1.72%) |
Dec 02, 2016 | 118.71 | 119.19 | 118.33 | 118.67 | 26,531,938 | -0.06(-0.05%) |
Dec 01, 2016 | 119.90 | 120.17 | 118.12 | 118.74 | 43,913,188 | -0.58(-0.49%) |
Nov 30, 2016 | 120.51 | 120.66 | 119.22 | 119.32 | 35,617,700 | -0.59(-0.49%) |
Nov 29, 2016 | 120.14 | 120.66 | 119.76 | 119.91 | 30,873,226 | -0.06(-0.05%) |
Nov 28, 2016 | 121.46 | 121.48 | 119.81 | 119.97 | 35,846,232 | -1.58(-1.30%) |
Nov 25, 2016 | 121.24 | 121.58 | 121.07 | 121.55 | 14,751,018 | +0.40(+0.33%) |
Nov 23, 2016 | 121.15 | 121.15 | 121.15 | 0 | +0.75(+0.63%) | |
Nov 22, 2016 | 119.80 | 120.49 | 119.37 | 120.40 | 43,724,096 | +1.09(+0.91%) |
Nov 21, 2016 | 119.05 | 119.67 | 118.41 | 119.31 | 35,614,840 | +0.55(+0.47%) |
Nov 18, 2016 | 118.48 | 118.85 | 118.13 | 118.76 | 45,643,340 | +0.63(+0.53%) |
Nov 17, 2016 | 117.81 | 118.61 | 117.63 | 118.13 | 46,957,080 | +0.69(+0.59%) |
Nov 16, 2016 | 117.18 | 117.86 | 116.98 | 117.44 | 46,674,648 | -0.01(-0.01%) |
Nov 15, 2016 | 116.82 | 117.76 | 116.32 | 117.45 | 42,657,448 | +0.36(+0.31%) |
Nov 14, 2016 | 116.91 | 118.09 | 116.40 | 117.09 | 89,976,320 | +1.62(+1.40%) |
Nov 11, 2016 | 113.35 | 115.79 | 112.92 | 115.47 | 105,462,128 | +2.59(+2.30%) |
Nov 10, 2016 | 112.66 | 113.69 | 111.17 | 112.87 | 92,029,560 | +1.78(+1.60%) |
Nov 09, 2016 | 107.05 | 111.36 | 107.03 | 111.10 | 85,384,200 | +3.32(+3.08%) |
Nov 08, 2016 | 107.25 | 108.30 | 106.72 | 107.78 | 28,857,350 | +0.28(+0.26%) |
Nov 07, 2016 | 106.98 | 107.72 | 106.72 | 107.50 | 34,866,408 | +2.56(+2.44%) |
Nov 04, 2016 | 104.53 | 105.98 | 104.30 | 104.93 | 38,867,140 | +0.67(+0.64%) |
Nov 03, 2016 | 105.09 | 105.38 | 104.15 | 104.26 | 25,056,824 | -0.51(-0.48%) |
Nov 02, 2016 | 105.95 | 106.07 | 104.61 | 104.77 | 32,916,504 | -1.35(-1.27%) |
Nov 01, 2016 | 107.58 | 107.61 | 105.42 | 106.12 | 37,661,692 | -1.32(-1.22%) |
Oct 31, 2016 | 107.14 | 107.56 | 106.80 | 107.43 | 22,404,070 | +0.43(+0.40%) |
Oct 28, 2016 | 107.26 | 107.91 | 106.75 | 107.01 | 39,127,924 | -0.30(-0.28%) |
Oct 27, 2016 | 108.90 | 108.92 | 107.06 | 107.31 | 32,566,308 | -1.24(-1.14%) |
Oct 26, 2016 | 108.89 | 109.69 | 108.30 | 108.55 | 27,546,446 | -1.09(-0.99%) |
Oct 25, 2016 | 110.43 | 110.60 | 109.34 | 109.64 | 18,155,384 | -0.83(-0.75%) |
Oct 24, 2016 | 110.64 | 111.16 | 110.11 | 110.46 | 17,010,116 | +0.70(+0.64%) |
Oct 21, 2016 | 109.03 | 110.03 | 108.88 | 109.76 | 23,266,616 | -0.05(-0.05%) |
Oct 20, 2016 | 109.83 | 110.61 | 109.17 | 109.82 | 22,595,816 | -0.33(-0.30%) |
Oct 19, 2016 | 109.85 | 110.56 | 109.25 | 110.14 | 20,379,952 | +0.46(+0.42%) |
Oct 18, 2016 | 110.17 | 110.22 | 109.39 | 109.68 | 21,130,050 | +0.62(+0.57%) |
Oct 17, 2016 | 109.32 | 109.56 | 108.94 | 109.06 | 18,875,082 | -0.13(-0.12%) |
Oct 14, 2016 | 110.03 | 110.46 | 109.16 | 109.18 | 27,084,004 | -0.44(-0.41%) |
Oct 13, 2016 | 109.69 | 110.07 | 108.90 | 109.63 | 29,009,794 | -0.92(-0.83%) |
Oct 12, 2016 | 110.69 | 111.16 | 110.18 | 110.54 | 22,291,910 | -0.09(-0.08%) |
Oct 11, 2016 | 112.47 | 112.52 | 110.01 | 110.63 | 35,219,668 | -2.06(-1.83%) |
Oct 10, 2016 | 111.36 | 113.09 | 112.02 | 112.69 | 23,692,812 | +1.33(+1.20%) |
Oct 07, 2016 | 112.46 | 112.71 | 110.81 | 111.36 | 31,692,556 | -0.90(-0.80%) |
Oct 06, 2016 | 112.19 | 112.43 | 111.35 | 112.26 | 20,882,076 | -0.12(-0.11%) |
Oct 05, 2016 | 112.14 | 113.04 | 112.10 | 112.37 | 26,818,884 | +0.67(+0.60%) |
Oct 04, 2016 | 112.44 | 112.70 | 111.19 | 111.70 | 28,741,386 | -0.55(-0.49%) |