Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 126.82 | 126.82 | 126.82 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.97 | 126.56 | 125.83 | 126.18 | 34,704 | +0.24(+0.19%) |
Dec 28, 2016 | 127.31 | 127.34 | 125.81 | 125.94 | 48,678 | -1.45(-1.14%) |
Dec 27, 2016 | 128.24 | 128.83 | 127.39 | 127.39 | 13,006 | -0.52(-0.41%) |
Dec 23, 2016 | 127.92 | 127.92 | 127.92 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.96 | 125.96 | 124.89 | 125.08 | 28,604 | -0.83(-0.66%) |
Dec 21, 2016 | 127.18 | 127.39 | 125.91 | 125.91 | 63,137 | -1.28(-1.00%) |
Dec 20, 2016 | 127.46 | 127.61 | 126.66 | 127.18 | 43,098 | +0.07(+0.06%) |
Dec 19, 2016 | 127.41 | 128.57 | 126.86 | 127.11 | 41,762 | -0.19(-0.15%) |
Dec 16, 2016 | 126.69 | 127.74 | 125.93 | 127.30 | 27,140 | +1.40(+1.12%) |
Dec 15, 2016 | 125.49 | 126.30 | 125.47 | 125.89 | 25,611 | +0.82(+0.66%) |
Dec 14, 2016 | 125.55 | 126.54 | 124.26 | 125.07 | 53,282 | -0.45(-0.36%) |
Dec 13, 2016 | 124.78 | 125.67 | 124.78 | 125.52 | 51,871 | +1.41(+1.13%) |
Dec 12, 2016 | 124.20 | 124.79 | 123.92 | 124.11 | 131,000 | -0.14(-0.12%) |
Dec 09, 2016 | 123.59 | 125.44 | 122.75 | 124.26 | 39,114 | +1.42(+1.16%) |
Dec 08, 2016 | 122.08 | 122.96 | 120.86 | 122.83 | 83,072 | -0.27(-0.22%) |
Dec 07, 2016 | 123.87 | 123.87 | 121.00 | 123.10 | 65,954 | -2.39(-1.90%) |
Dec 06, 2016 | 124.96 | 125.59 | 123.59 | 125.49 | 34,883 | +1.18(+0.95%) |
Dec 05, 2016 | 124.61 | 125.29 | 123.53 | 124.31 | 46,617 | +0.44(+0.36%) |
Dec 02, 2016 | 122.79 | 124.25 | 122.27 | 123.87 | 22,948 | +1.02(+0.83%) |
Dec 01, 2016 | 125.26 | 125.79 | 122.51 | 122.84 | 36,859 | -2.11(-1.69%) |
Nov 30, 2016 | 126.34 | 126.54 | 124.60 | 124.95 | 40,272 | -1.18(-0.94%) |
Nov 29, 2016 | 127.23 | 127.67 | 125.94 | 126.14 | 101,508 | -1.32(-1.04%) |
Nov 28, 2016 | 129.10 | 129.10 | 127.42 | 127.46 | 48,600 | -2.08(-1.60%) |
Nov 25, 2016 | 129.30 | 129.66 | 128.46 | 129.53 | 144,630 | +0.62(+0.48%) |
Nov 23, 2016 | 128.92 | 128.92 | 128.92 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.18 | 130.18 | 127.11 | 128.18 | 86,501 | -1.69(-1.30%) |
Nov 21, 2016 | 129.78 | 129.96 | 129.34 | 129.88 | 194,022 | +0.24(+0.19%) |
Nov 18, 2016 | 131.69 | 131.69 | 129.41 | 129.63 | 38,681 | -1.26(-0.96%) |
Nov 17, 2016 | 130.44 | 131.45 | 129.88 | 130.90 | 100,030 | +0.62(+0.47%) |
Nov 16, 2016 | 132.41 | 132.41 | 130.22 | 130.28 | 91,287 | -2.15(-1.62%) |
Nov 15, 2016 | 133.19 | 133.19 | 130.72 | 132.42 | 55,538 | -1.00(-0.75%) |
Nov 14, 2016 | 133.27 | 133.70 | 132.73 | 133.43 | 152,042 | +0.89(+0.67%) |
Nov 11, 2016 | 132.73 | 132.81 | 130.91 | 132.53 | 110,453 | +0.02(+0.01%) |
Nov 10, 2016 | 133.04 | 133.82 | 130.49 | 132.51 | 270,085 | +2.63(+2.02%) |
Nov 09, 2016 | 130.13 | 130.94 | 126.75 | 129.88 | 900,459 | +8.37(+6.89%) |
Nov 08, 2016 | 120.52 | 122.83 | 119.81 | 121.51 | 22,417 | -0.15(-0.13%) |
Nov 07, 2016 | 119.98 | 121.78 | 119.98 | 121.66 | 16,794 | +3.52(+2.98%) |
Nov 04, 2016 | 115.59 | 119.20 | 115.59 | 118.15 | 31,224 | +2.37(+2.05%) |
Nov 03, 2016 | 121.45 | 121.45 | 115.78 | 115.78 | 43,227 | -5.30(-4.38%) |
Nov 02, 2016 | 122.42 | 123.10 | 121.08 | 121.08 | 30,247 | -1.57(-1.28%) |
Nov 01, 2016 | 122.05 | 123.37 | 120.60 | 122.65 | 73,903 | +0.62(+0.51%) |
Oct 31, 2016 | 123.93 | 123.93 | 121.97 | 122.03 | 19,483 | -1.70(-1.37%) |
Oct 28, 2016 | 125.83 | 126.14 | 123.09 | 123.73 | 37,322 | -2.53(-2.00%) |
Oct 27, 2016 | 127.84 | 127.84 | 126.26 | 126.26 | 14,674 | -0.54(-0.42%) |
Oct 26, 2016 | 127.33 | 128.16 | 125.93 | 126.80 | 13,928 | -1.21(-0.94%) |
Oct 25, 2016 | 127.06 | 128.49 | 127.06 | 128.00 | 9,783 | +0.55(+0.43%) |
Oct 24, 2016 | 127.87 | 128.35 | 127.46 | 127.46 | 15,687 | -0.82(-0.64%) |
Oct 21, 2016 | 128.40 | 129.19 | 127.74 | 128.28 | 18,843 | -0.75(-0.58%) |
Oct 20, 2016 | 127.95 | 129.41 | 127.95 | 129.03 | 20,570 | +1.18(+0.92%) |
Oct 19, 2016 | 128.65 | 128.65 | 127.46 | 127.84 | 19,270 | -0.59(-0.46%) |
Oct 18, 2016 | 128.19 | 128.63 | 127.65 | 128.43 | 13,834 | +1.46(+1.15%) |
Oct 17, 2016 | 127.77 | 127.89 | 126.34 | 126.98 | 45,343 | -0.81(-0.64%) |
Oct 14, 2016 | 130.94 | 130.94 | 127.76 | 127.79 | 11,908 | -2.52(-1.94%) |
Oct 13, 2016 | 128.76 | 130.92 | 127.65 | 130.31 | 42,537 | +0.47(+0.37%) |
Oct 12, 2016 | 132.20 | 132.32 | 129.82 | 129.84 | 19,030 | -2.50(-1.89%) |
Oct 11, 2016 | 134.98 | 135.48 | 131.63 | 132.34 | 17,564 | -3.53(-2.59%) |
Oct 10, 2016 | 134.79 | 136.12 | 134.79 | 135.87 | 9,833 | +2.27(+1.70%) |
Oct 07, 2016 | 134.15 | 134.15 | 132.61 | 133.60 | 6,686 | -0.51(-0.38%) |
Oct 06, 2016 | 134.86 | 134.94 | 133.35 | 134.11 | 38,436 | -1.76(-1.30%) |
Oct 05, 2016 | 134.87 | 136.20 | 134.87 | 135.87 | 9,103 | +1.39(+1.03%) |
Oct 04, 2016 | 134.68 | 135.32 | 133.80 | 134.48 | 79,712 | -0.10(-0.07%) |