Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 113.39 | 113.39 | 113.39 | 0 | -1.05(-0.91%) | |
Dec 29, 2016 | 114.29 | 114.76 | 114.02 | 114.44 | 271,895 | +0.06(+0.06%) |
Dec 28, 2016 | 115.77 | 115.80 | 114.33 | 114.38 | 318,295 | -1.16(-1.00%) |
Dec 27, 2016 | 115.11 | 116.06 | 115.04 | 115.53 | 334,582 | +0.58(+0.50%) |
Dec 23, 2016 | 114.95 | 114.95 | 114.95 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 115.42 | 115.42 | 114.45 | 114.80 | 390,723 | -0.44(-0.38%) |
Dec 21, 2016 | 115.61 | 115.61 | 115.06 | 115.23 | 396,432 | -0.34(-0.29%) |
Dec 20, 2016 | 115.50 | 115.76 | 115.22 | 115.57 | 407,584 | +0.39(+0.34%) |
Dec 19, 2016 | 114.83 | 115.62 | 114.49 | 115.18 | 469,959 | +0.67(+0.59%) |
Dec 16, 2016 | 115.57 | 115.60 | 114.30 | 114.50 | 448,302 | -0.81(-0.70%) |
Dec 15, 2016 | 114.99 | 115.94 | 114.83 | 115.32 | 496,268 | +0.50(+0.44%) |
Dec 14, 2016 | 115.22 | 115.69 | 114.62 | 114.81 | 575,684 | -0.34(-0.30%) |
Dec 13, 2016 | 114.18 | 115.79 | 114.18 | 115.16 | 598,477 | +1.30(+1.14%) |
Dec 12, 2016 | 113.99 | 114.18 | 113.37 | 113.85 | 502,163 | -0.56(-0.49%) |
Dec 09, 2016 | 114.13 | 114.47 | 113.93 | 114.41 | 521,689 | +0.61(+0.53%) |
Dec 08, 2016 | 113.29 | 114.17 | 113.14 | 113.81 | 434,051 | +0.64(+0.57%) |
Dec 07, 2016 | 111.24 | 113.31 | 111.09 | 113.17 | 463,486 | +1.96(+1.76%) |
Dec 06, 2016 | 111.16 | 111.42 | 110.62 | 111.20 | 409,574 | +0.35(+0.32%) |
Dec 05, 2016 | 110.25 | 111.19 | 109.86 | 110.85 | 485,315 | +1.23(+1.12%) |
Dec 02, 2016 | 109.12 | 109.88 | 108.71 | 109.62 | 522,808 | +0.41(+0.37%) |
Dec 01, 2016 | 111.94 | 112.07 | 108.93 | 109.21 | 730,337 | -2.72(-2.43%) |
Nov 30, 2016 | 113.35 | 113.36 | 111.92 | 111.93 | 630,284 | -1.25(-1.10%) |
Nov 29, 2016 | 113.03 | 113.70 | 112.72 | 113.17 | 253,006 | +0.14(+0.12%) |
Nov 28, 2016 | 113.06 | 113.62 | 112.91 | 113.03 | 345,490 | -0.08(-0.07%) |
Nov 25, 2016 | 112.80 | 113.17 | 112.72 | 113.11 | 158,175 | +0.30(+0.26%) |
Nov 23, 2016 | 112.81 | 112.81 | 112.81 | 0 | -0.40(-0.35%) | |
Nov 22, 2016 | 113.44 | 113.44 | 112.95 | 113.21 | 476,944 | +0.15(+0.13%) |
Nov 21, 2016 | 112.33 | 113.14 | 112.15 | 113.06 | 385,940 | +1.10(+0.98%) |
Nov 18, 2016 | 112.34 | 112.59 | 111.82 | 111.97 | 362,770 | -0.26(-0.23%) |
Nov 17, 2016 | 111.41 | 112.23 | 111.10 | 112.23 | 433,223 | +0.88(+0.79%) |
Nov 16, 2016 | 110.00 | 111.38 | 109.97 | 111.34 | 669,767 | +0.96(+0.87%) |
Nov 15, 2016 | 109.62 | 110.78 | 109.59 | 110.39 | 766,820 | +1.46(+1.34%) |
Nov 14, 2016 | 110.54 | 110.55 | 108.35 | 108.92 | 513,814 | -1.53(-1.39%) |
Nov 11, 2016 | 109.65 | 110.56 | 109.29 | 110.46 | 2,118,076 | +0.67(+0.61%) |
Nov 10, 2016 | 111.92 | 112.21 | 108.30 | 109.79 | 674,167 | -1.53(-1.38%) |
Nov 09, 2016 | 109.20 | 111.58 | 109.16 | 111.32 | 658,086 | -0.16(-0.14%) |
Nov 08, 2016 | 110.91 | 111.97 | 110.52 | 111.48 | 360,251 | +0.55(+0.49%) |
Nov 07, 2016 | 110.07 | 110.99 | 110.02 | 110.93 | 356,240 | +2.49(+2.30%) |
Nov 04, 2016 | 108.67 | 109.39 | 108.19 | 108.44 | 1,113,835 | -0.31(-0.28%) |
Nov 03, 2016 | 109.30 | 109.60 | 108.56 | 108.75 | 325,092 | -0.84(-0.76%) |
Nov 02, 2016 | 110.37 | 110.69 | 109.31 | 109.58 | 382,927 | -0.86(-0.77%) |
Nov 01, 2016 | 111.45 | 111.64 | 109.57 | 110.44 | 384,033 | -0.90(-0.81%) |
Oct 31, 2016 | 111.60 | 111.73 | 111.31 | 111.34 | 586,245 | +0.01(+0.01%) |
Oct 28, 2016 | 111.59 | 112.47 | 111.05 | 111.33 | 501,250 | +0.05(+0.05%) |
Oct 27, 2016 | 112.29 | 112.32 | 111.17 | 111.28 | 357,397 | -0.56(-0.50%) |
Oct 26, 2016 | 111.62 | 112.42 | 111.45 | 111.84 | 483,469 | -0.57(-0.50%) |
Oct 25, 2016 | 112.92 | 112.92 | 112.14 | 112.40 | 385,440 | -0.42(-0.37%) |
Oct 24, 2016 | 112.16 | 112.91 | 112.16 | 112.82 | 254,437 | +1.28(+1.15%) |
Oct 21, 2016 | 111.17 | 111.58 | 110.74 | 111.54 | 414,901 | +0.57(+0.51%) |
Oct 20, 2016 | 111.19 | 111.20 | 110.40 | 110.97 | 730,934 | -0.28(-0.25%) |
Oct 19, 2016 | 111.04 | 111.42 | 110.97 | 111.25 | 239,487 | +0.11(+0.10%) |
Oct 18, 2016 | 111.26 | 111.59 | 110.96 | 111.14 | 409,495 | +0.70(+0.63%) |
Oct 17, 2016 | 110.69 | 110.92 | 110.37 | 110.44 | 269,791 | -0.29(-0.26%) |
Oct 14, 2016 | 110.77 | 111.50 | 110.59 | 110.73 | 474,419 | +0.41(+0.37%) |
Oct 13, 2016 | 110.29 | 110.63 | 109.28 | 110.32 | 256,118 | -0.72(-0.64%) |
Oct 12, 2016 | 111.08 | 111.37 | 110.39 | 111.04 | 215,330 | +0.04(+0.03%) |
Oct 11, 2016 | 112.54 | 112.69 | 110.50 | 111.00 | 306,665 | -1.49(-1.32%) |
Oct 10, 2016 | 111.77 | 112.86 | 112.37 | 112.49 | 270,656 | +0.72(+0.64%) |
Oct 07, 2016 | 112.23 | 112.37 | 111.25 | 111.77 | 299,141 | -0.36(-0.32%) |
Oct 06, 2016 | 111.99 | 112.25 | 111.44 | 112.13 | 338,345 | +0.17(+0.15%) |
Oct 05, 2016 | 111.64 | 112.34 | 111.57 | 111.97 | 1,205,791 | +0.58(+0.52%) |
Oct 04, 2016 | 111.91 | 112.23 | 111.00 | 111.39 | 383,819 | -0.23(-0.21%) |