Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 122.42 | 122.42 | 122.42 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 122.82 | 123.70 | 122.27 | 122.89 | 23,477,166 | +0.11(+0.09%) |
Dec 28, 2016 | 124.27 | 124.35 | 122.40 | 122.78 | 25,015,916 | -1.27(-1.02%) |
Dec 27, 2016 | 123.67 | 124.64 | 123.65 | 124.05 | 14,949,814 | +0.55(+0.45%) |
Dec 23, 2016 | 123.50 | 123.50 | 123.50 | 0 | +0.65(+0.53%) | |
Dec 22, 2016 | 123.97 | 124.14 | 122.38 | 122.84 | 38,260,604 | -1.07(-0.86%) |
Dec 21, 2016 | 124.63 | 124.87 | 123.87 | 123.91 | 25,678,676 | -0.81(-0.65%) |
Dec 20, 2016 | 124.11 | 124.95 | 123.85 | 124.73 | 35,118,612 | +1.05(+0.85%) |
Dec 19, 2016 | 123.00 | 124.03 | 122.87 | 123.68 | 36,933,804 | +0.81(+0.66%) |
Dec 16, 2016 | 123.27 | 124.33 | 122.62 | 122.87 | 43,522,648 | -0.23(-0.18%) |
Dec 15, 2016 | 122.39 | 123.99 | 122.02 | 123.10 | 45,731,940 | +0.91(+0.75%) |
Dec 14, 2016 | 123.33 | 124.16 | 121.88 | 122.19 | 50,785,396 | -1.55(-1.25%) |
Dec 13, 2016 | 124.34 | 124.81 | 123.17 | 123.73 | 36,082,412 | +0.01(+0.01%) |
Dec 12, 2016 | 124.72 | 125.28 | 123.42 | 123.72 | 38,254,900 | -1.32(-1.06%) |
Dec 09, 2016 | 125.12 | 125.49 | 124.54 | 125.04 | 37,953,800 | +0.24(+0.20%) |
Dec 08, 2016 | 123.18 | 124.95 | 122.78 | 124.80 | 54,224,936 | +1.94(+1.57%) |
Dec 07, 2016 | 121.68 | 123.12 | 121.31 | 122.86 | 35,189,668 | +1.18(+0.97%) |
Dec 06, 2016 | 120.71 | 121.97 | 120.01 | 121.68 | 30,701,772 | +1.30(+1.08%) |
Dec 05, 2016 | 119.31 | 120.54 | 119.24 | 120.38 | 30,452,344 | +2.03(+1.72%) |
Dec 02, 2016 | 118.38 | 118.86 | 118.00 | 118.34 | 26,605,958 | -0.06(-0.05%) |
Dec 01, 2016 | 119.56 | 119.84 | 117.79 | 118.41 | 44,035,700 | -0.58(-0.49%) |
Nov 30, 2016 | 120.17 | 120.33 | 118.89 | 118.99 | 35,717,068 | -0.59(-0.49%) |
Nov 29, 2016 | 119.80 | 120.33 | 119.43 | 119.57 | 30,959,358 | -0.06(-0.05%) |
Nov 28, 2016 | 121.12 | 121.15 | 119.47 | 119.64 | 35,946,236 | -1.57(-1.30%) |
Nov 25, 2016 | 120.90 | 121.24 | 120.73 | 121.21 | 14,792,172 | +0.40(+0.33%) |
Nov 23, 2016 | 120.81 | 120.81 | 120.81 | 0 | +0.75(+0.62%) | |
Nov 22, 2016 | 119.47 | 120.15 | 119.04 | 120.06 | 43,846,080 | +1.09(+0.91%) |
Nov 21, 2016 | 118.72 | 119.34 | 118.08 | 118.98 | 35,714,200 | +0.55(+0.47%) |
Nov 18, 2016 | 118.16 | 118.52 | 117.80 | 118.43 | 45,770,680 | +0.62(+0.53%) |
Nov 17, 2016 | 117.49 | 118.28 | 117.31 | 117.80 | 47,088,088 | +0.69(+0.59%) |
Nov 16, 2016 | 116.85 | 117.53 | 116.65 | 117.11 | 46,804,864 | -0.01(-0.01%) |
Nov 15, 2016 | 116.49 | 117.43 | 115.99 | 117.12 | 42,776,456 | +0.36(+0.31%) |
Nov 14, 2016 | 116.58 | 117.77 | 116.08 | 116.76 | 90,227,344 | +1.62(+1.41%) |
Nov 11, 2016 | 113.04 | 115.47 | 112.60 | 115.14 | 105,756,360 | +2.59(+2.30%) |
Nov 10, 2016 | 112.34 | 113.37 | 110.86 | 112.56 | 92,286,312 | +1.77(+1.60%) |
Nov 09, 2016 | 106.75 | 111.05 | 106.73 | 110.79 | 85,622,416 | +3.31(+3.08%) |
Nov 08, 2016 | 106.95 | 108.00 | 106.42 | 107.48 | 28,937,858 | +0.28(+0.26%) |
Nov 07, 2016 | 106.68 | 107.42 | 106.42 | 107.20 | 34,963,680 | +2.56(+2.44%) |
Nov 04, 2016 | 104.24 | 105.69 | 104.01 | 104.64 | 38,975,576 | +0.67(+0.64%) |
Nov 03, 2016 | 104.80 | 105.09 | 103.86 | 103.97 | 25,126,730 | -0.51(-0.48%) |
Nov 02, 2016 | 105.66 | 105.78 | 104.32 | 104.48 | 33,008,338 | -1.35(-1.27%) |
Nov 01, 2016 | 107.28 | 107.31 | 105.13 | 105.82 | 37,766,764 | -1.31(-1.22%) |
Oct 31, 2016 | 106.84 | 107.26 | 106.50 | 107.13 | 22,466,574 | +0.42(+0.40%) |
Oct 28, 2016 | 106.96 | 107.61 | 106.46 | 106.71 | 39,237,088 | -0.30(-0.28%) |
Oct 27, 2016 | 108.60 | 108.62 | 106.76 | 107.01 | 32,657,164 | -1.24(-1.14%) |
Oct 26, 2016 | 108.59 | 109.39 | 108.00 | 108.25 | 27,623,298 | -1.09(-0.99%) |
Oct 25, 2016 | 110.13 | 110.29 | 109.03 | 109.33 | 18,206,036 | -0.82(-0.75%) |
Oct 24, 2016 | 110.33 | 110.85 | 109.80 | 110.15 | 17,057,572 | +0.70(+0.64%) |
Oct 21, 2016 | 108.72 | 109.73 | 108.58 | 109.46 | 23,331,528 | -0.05(-0.05%) |
Oct 20, 2016 | 109.52 | 110.30 | 108.86 | 109.51 | 22,658,856 | -0.33(-0.30%) |
Oct 19, 2016 | 109.55 | 110.25 | 108.94 | 109.84 | 20,436,810 | +0.46(+0.42%) |
Oct 18, 2016 | 109.86 | 109.92 | 109.09 | 109.38 | 21,189,000 | +0.62(+0.57%) |
Oct 17, 2016 | 109.02 | 109.26 | 108.64 | 108.75 | 18,927,742 | -0.13(-0.12%) |
Oct 14, 2016 | 109.72 | 110.15 | 108.85 | 108.88 | 27,159,566 | -0.44(-0.41%) |
Oct 13, 2016 | 109.39 | 109.77 | 108.60 | 109.32 | 29,090,728 | -0.91(-0.83%) |
Oct 12, 2016 | 110.38 | 110.85 | 109.88 | 110.23 | 22,354,102 | -0.09(-0.08%) |
Oct 11, 2016 | 112.15 | 112.21 | 109.70 | 110.33 | 35,317,924 | -2.05(-1.83%) |
Oct 10, 2016 | 111.05 | 112.78 | 111.71 | 112.38 | 23,758,912 | +1.33(+1.20%) |
Oct 07, 2016 | 112.14 | 112.40 | 110.51 | 111.05 | 31,780,976 | -0.89(-0.80%) |
Oct 06, 2016 | 111.88 | 112.12 | 111.04 | 111.94 | 20,940,334 | -0.12(-0.10%) |
Oct 05, 2016 | 111.83 | 112.72 | 111.79 | 112.06 | 26,893,706 | +0.67(+0.60%) |
Oct 04, 2016 | 112.12 | 112.39 | 110.89 | 111.39 | 28,821,570 | -0.55(-0.49%) |