Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 123.80 | 123.80 | 123.80 | 0 | -1.53(-1.22%) | |
Dec 29, 2016 | 125.95 | 126.12 | 124.20 | 125.33 | 3,444,391 | -0.56(-0.44%) |
Dec 28, 2016 | 129.07 | 129.07 | 125.76 | 125.89 | 4,387,082 | -2.46(-1.92%) |
Dec 27, 2016 | 126.24 | 129.05 | 125.70 | 128.35 | 5,284,422 | +2.76(+2.20%) |
Dec 23, 2016 | 125.59 | 125.59 | 125.59 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 126.84 | 127.50 | 125.18 | 125.58 | 4,161,310 | -0.92(-0.73%) |
Dec 21, 2016 | 125.53 | 127.74 | 125.00 | 126.50 | 6,513,714 | +1.38(+1.10%) |
Dec 20, 2016 | 125.46 | 126.30 | 124.64 | 125.12 | 3,935,541 | -0.33(-0.26%) |
Dec 19, 2016 | 124.30 | 126.44 | 122.87 | 125.45 | 4,863,805 | +1.23(+0.99%) |
Dec 16, 2016 | 126.39 | 126.68 | 124.01 | 124.22 | 7,867,975 | -0.78(-0.62%) |
Dec 15, 2016 | 123.44 | 127.43 | 122.95 | 125.00 | 7,375,174 | +1.56(+1.26%) |
Dec 14, 2016 | 123.43 | 124.40 | 122.50 | 123.44 | 6,106,439 | -0.34(-0.27%) |
Dec 13, 2016 | 123.51 | 125.09 | 122.78 | 123.78 | 5,531,607 | +0.95(+0.77%) |
Dec 12, 2016 | 122.84 | 124.03 | 122.30 | 122.83 | 3,912,470 | -0.05(-0.04%) |
Dec 09, 2016 | 123.78 | 124.30 | 121.73 | 122.88 | 4,700,783 | -0.36(-0.29%) |
Dec 08, 2016 | 125.40 | 126.35 | 122.16 | 123.24 | 8,985,790 | -2.15(-1.71%) |
Dec 07, 2016 | 124.48 | 125.75 | 123.25 | 125.39 | 8,188,888 | +0.82(+0.66%) |
Dec 06, 2016 | 120.10 | 124.79 | 119.42 | 124.57 | 11,500,555 | +5.41(+4.54%) |
Dec 05, 2016 | 120.73 | 120.75 | 118.40 | 119.16 | 7,624,863 | -1.65(-1.37%) |
Dec 02, 2016 | 116.75 | 120.98 | 116.75 | 120.81 | 8,953,590 | +3.59(+3.06%) |
Dec 01, 2016 | 117.52 | 118.68 | 113.95 | 117.22 | 8,636,445 | +0.22(+0.19%) |
Nov 30, 2016 | 119.00 | 120.37 | 116.39 | 117.00 | 7,713,608 | -0.51(-0.43%) |
Nov 29, 2016 | 117.30 | 119.18 | 117.13 | 117.51 | 7,081,344 | +0.58(+0.50%) |
Nov 28, 2016 | 117.05 | 117.62 | 115.71 | 116.93 | 5,275,924 | -0.48(-0.41%) |
Nov 25, 2016 | 117.64 | 118.39 | 117.18 | 117.41 | 1,616,260 | -0.28(-0.24%) |
Nov 23, 2016 | 117.69 | 117.69 | 117.69 | 0 | -0.35(-0.30%) | |
Nov 22, 2016 | 118.32 | 119.46 | 116.98 | 118.04 | 7,006,188 | +0.08(+0.07%) |
Nov 21, 2016 | 116.20 | 118.72 | 116.19 | 117.96 | 7,057,851 | +2.75(+2.39%) |
Nov 18, 2016 | 115.73 | 116.42 | 113.52 | 115.21 | 6,746,783 | +0.18(+0.16%) |
Nov 17, 2016 | 115.13 | 116.81 | 113.56 | 115.03 | 6,227,578 | -0.16(-0.14%) |
Nov 16, 2016 | 112.96 | 116.12 | 111.81 | 115.19 | 5,930,988 | +1.60(+1.41%) |
Nov 15, 2016 | 114.55 | 116.41 | 113.09 | 113.59 | 7,441,546 | +0.21(+0.19%) |
Nov 14, 2016 | 114.75 | 115.90 | 110.68 | 113.38 | 9,929,556 | -1.40(-1.22%) |
Nov 11, 2016 | 114.90 | 116.63 | 113.11 | 114.78 | 11,080,251 | -0.64(-0.55%) |
Nov 10, 2016 | 122.76 | 122.95 | 114.49 | 115.42 | 19,712,044 | -6.77(-5.54%) |
Nov 09, 2016 | 121.84 | 123.59 | 120.86 | 122.19 | 7,705,159 | -2.15(-1.73%) |
Nov 08, 2016 | 124.12 | 125.81 | 123.22 | 124.34 | 4,677,816 | -0.24(-0.19%) |
Nov 07, 2016 | 124.26 | 125.69 | 123.37 | 124.58 | 5,824,485 | +2.55(+2.09%) |
Nov 04, 2016 | 122.00 | 123.43 | 121.62 | 122.03 | 5,077,719 | -0.11(-0.09%) |
Nov 03, 2016 | 122.31 | 123.72 | 121.84 | 122.14 | 5,040,901 | -0.20(-0.16%) |
Nov 02, 2016 | 122.83 | 124.07 | 121.83 | 122.34 | 4,813,165 | -0.96(-0.78%) |
Nov 01, 2016 | 124.98 | 125.83 | 121.80 | 123.30 | 6,977,366 | -1.57(-1.26%) |
Oct 31, 2016 | 126.85 | 126.90 | 124.40 | 124.87 | 6,514,012 | -1.70(-1.34%) |
Oct 28, 2016 | 126.08 | 128.93 | 126.01 | 126.57 | 7,077,252 | +0.10(+0.08%) |
Oct 27, 2016 | 127.43 | 128.18 | 125.93 | 126.47 | 6,910,024 | -0.50(-0.39%) |
Oct 26, 2016 | 126.29 | 128.72 | 125.76 | 126.97 | 8,600,661 | +0.46(+0.36%) |
Oct 25, 2016 | 126.52 | 128.06 | 125.75 | 126.51 | 8,236,731 | -0.82(-0.64%) |
Oct 24, 2016 | 127.42 | 129.29 | 126.15 | 127.33 | 15,974,482 | -0.17(-0.13%) |
Oct 21, 2016 | 122.50 | 127.85 | 122.31 | 127.50 | 18,832,428 | +4.15(+3.36%) |
Oct 20, 2016 | 121.97 | 123.75 | 121.06 | 123.35 | 14,484,606 | +1.48(+1.21%) |
Oct 19, 2016 | 118.25 | 122.45 | 118.01 | 121.87 | 21,971,018 | +3.08(+2.59%) |
Oct 18, 2016 | 116.63 | 119.82 | 116.50 | 118.79 | 42,156,048 | +18.99(+19.03%) |
Oct 17, 2016 | 100.50 | 100.73 | 98.38 | 99.80 | 26,439,014 | -1.67(-1.65%) |
Oct 14, 2016 | 101.59 | 102.10 | 100.35 | 101.47 | 9,531,056 | +1.24(+1.24%) |
Oct 13, 2016 | 98.01 | 100.50 | 97.63 | 100.23 | 8,317,918 | +0.73(+0.73%) |
Oct 12, 2016 | 100.88 | 102.47 | 99.22 | 99.50 | 7,418,646 | -1.09(-1.08%) |
Oct 11, 2016 | 102.31 | 102.90 | 99.86 | 100.59 | 9,031,019 | -2.74(-2.65%) |
Oct 10, 2016 | 103.18 | 104.53 | 102.76 | 103.33 | 6,698,688 | -1.49(-1.42%) |
Oct 07, 2016 | 103.98 | 106.50 | 103.55 | 104.82 | 8,659,518 | -0.25(-0.24%) |
Oct 06, 2016 | 104.97 | 105.47 | 103.88 | 105.07 | 6,587,288 | -1.21(-1.14%) |
Oct 05, 2016 | 103.50 | 106.97 | 103.43 | 106.28 | 12,927,968 | +3.94(+3.85%) |
Oct 04, 2016 | 103.19 | 104.44 | 101.86 | 102.34 | 12,139,854 | -0.29(-0.28%) |