Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 116.06 | 116.06 | 116.06 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.98 | 118.03 | 116.98 | 117.30 | 2,085,583 | +0.09(+0.07%) |
Dec 28, 2016 | 117.98 | 118.39 | 116.97 | 117.22 | 2,272,673 | -0.55(-0.46%) |
Dec 27, 2016 | 117.30 | 119.15 | 117.30 | 117.76 | 2,444,986 | +0.64(+0.55%) |
Dec 23, 2016 | 117.12 | 117.12 | 117.12 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.14 | 116.37 | 115.19 | 116.18 | 2,293,923 | +0.15(+0.13%) |
Dec 21, 2016 | 116.74 | 117.18 | 115.65 | 116.03 | 3,138,659 | -0.83(-0.71%) |
Dec 20, 2016 | 116.54 | 117.47 | 116.26 | 116.86 | 3,294,944 | -0.41(-0.35%) |
Dec 19, 2016 | 118.87 | 119.34 | 116.85 | 117.27 | 3,796,859 | -1.29(-1.09%) |
Dec 16, 2016 | 119.80 | 120.03 | 118.12 | 118.56 | 8,008,417 | -0.81(-0.68%) |
Dec 15, 2016 | 118.41 | 119.44 | 118.10 | 119.38 | 3,716,968 | +1.35(+1.14%) |
Dec 14, 2016 | 117.61 | 118.71 | 117.02 | 118.03 | 4,027,172 | +0.25(+0.22%) |
Dec 13, 2016 | 116.53 | 119.04 | 116.33 | 117.77 | 5,360,189 | +2.07(+1.79%) |
Dec 12, 2016 | 113.44 | 115.92 | 113.34 | 115.70 | 4,169,838 | +1.83(+1.61%) |
Dec 09, 2016 | 112.32 | 114.76 | 111.92 | 113.87 | 5,843,027 | +2.27(+2.03%) |
Dec 08, 2016 | 111.79 | 112.00 | 110.20 | 111.60 | 5,526,924 | -0.48(-0.42%) |
Dec 07, 2016 | 113.92 | 114.21 | 110.86 | 112.07 | 8,858,068 | -3.11(-2.70%) |
Dec 06, 2016 | 115.73 | 115.88 | 114.53 | 115.18 | 3,022,320 | -0.14(-0.12%) |
Dec 05, 2016 | 115.45 | 116.18 | 114.08 | 115.33 | 4,853,236 | +1.02(+0.89%) |
Dec 02, 2016 | 112.94 | 115.03 | 112.32 | 114.31 | 4,431,148 | +1.29(+1.14%) |
Dec 01, 2016 | 114.49 | 114.49 | 112.83 | 113.03 | 4,905,622 | -1.33(-1.17%) |
Nov 30, 2016 | 115.65 | 116.14 | 114.36 | 114.36 | 5,404,053 | -1.53(-1.32%) |
Nov 29, 2016 | 115.38 | 116.52 | 115.34 | 115.89 | 3,702,350 | +0.74(+0.64%) |
Nov 28, 2016 | 115.30 | 115.83 | 114.70 | 115.15 | 3,033,302 | -0.29(-0.25%) |
Nov 25, 2016 | 115.27 | 115.89 | 114.91 | 115.44 | 2,524,689 | +0.32(+0.28%) |
Nov 23, 2016 | 115.12 | 115.12 | 115.12 | 0 | +0.56(+0.48%) | |
Nov 22, 2016 | 116.54 | 116.64 | 113.37 | 114.56 | 4,517,596 | -0.97(-0.84%) |
Nov 21, 2016 | 115.88 | 116.03 | 115.18 | 115.53 | 3,603,668 | +0.25(+0.22%) |
Nov 18, 2016 | 116.72 | 117.75 | 115.02 | 115.28 | 4,742,758 | -1.69(-1.45%) |
Nov 17, 2016 | 117.26 | 117.83 | 116.30 | 116.97 | 4,985,418 | +0.10(+0.09%) |
Nov 16, 2016 | 117.14 | 117.87 | 116.24 | 116.87 | 5,171,931 | +0.14(+0.12%) |
Nov 15, 2016 | 116.58 | 117.84 | 115.10 | 116.73 | 5,687,790 | +0.51(+0.44%) |
Nov 14, 2016 | 117.85 | 118.39 | 115.90 | 116.22 | 6,373,902 | -1.29(-1.09%) |
Nov 11, 2016 | 118.31 | 118.93 | 115.74 | 117.51 | 6,543,808 | -2.00(-1.67%) |
Nov 10, 2016 | 118.58 | 120.03 | 117.29 | 119.50 | 11,330,470 | +4.06(+3.52%) |
Nov 09, 2016 | 115.70 | 120.51 | 114.96 | 115.44 | 14,954,015 | +6.28(+5.76%) |
Nov 08, 2016 | 110.03 | 110.38 | 108.29 | 109.16 | 4,650,881 | -0.60(-0.55%) |
Nov 07, 2016 | 108.69 | 110.56 | 108.14 | 109.76 | 6,522,671 | +3.00(+2.81%) |
Nov 04, 2016 | 105.42 | 108.50 | 105.37 | 106.75 | 6,406,892 | +0.14(+0.13%) |
Nov 03, 2016 | 110.14 | 110.20 | 106.44 | 106.61 | 7,344,594 | -2.74(-2.51%) |
Nov 02, 2016 | 110.63 | 110.86 | 109.31 | 109.36 | 5,862,788 | -1.62(-1.46%) |
Nov 01, 2016 | 111.30 | 112.28 | 109.84 | 110.98 | 7,086,865 | -0.32(-0.28%) |
Oct 31, 2016 | 115.55 | 115.65 | 111.12 | 111.30 | 11,026,337 | -3.17(-2.77%) |
Oct 28, 2016 | 119.60 | 119.65 | 112.46 | 114.47 | 23,224,990 | -12.13(-9.58%) |
Oct 27, 2016 | 125.92 | 127.41 | 125.87 | 126.60 | 4,269,269 | +1.25(+0.99%) |
Oct 26, 2016 | 125.11 | 126.19 | 124.60 | 125.35 | 3,445,797 | +0.86(+0.69%) |
Oct 25, 2016 | 125.24 | 125.58 | 124.41 | 124.49 | 3,062,321 | -0.68(-0.54%) |
Oct 24, 2016 | 125.65 | 125.91 | 124.76 | 125.17 | 3,703,655 | +0.20(+0.16%) |
Oct 21, 2016 | 126.69 | 127.11 | 124.85 | 124.98 | 4,491,108 | -2.36(-1.85%) |
Oct 20, 2016 | 126.94 | 128.79 | 126.94 | 127.33 | 3,706,792 | +0.33(+0.26%) |
Oct 19, 2016 | 128.85 | 129.00 | 126.95 | 127.00 | 3,174,266 | -1.36(-1.06%) |
Oct 18, 2016 | 129.10 | 129.19 | 128.32 | 128.36 | 2,538,980 | +0.14(+0.11%) |
Oct 17, 2016 | 127.89 | 128.87 | 127.06 | 128.22 | 2,978,568 | +0.57(+0.44%) |
Oct 14, 2016 | 130.13 | 130.29 | 127.60 | 127.65 | 3,573,464 | -1.88(-1.45%) |
Oct 13, 2016 | 128.40 | 130.16 | 128.13 | 129.53 | 3,083,169 | +0.32(+0.25%) |
Oct 12, 2016 | 129.56 | 130.56 | 129.00 | 129.21 | 2,855,068 | -0.35(-0.27%) |
Oct 11, 2016 | 132.32 | 132.32 | 128.92 | 129.56 | 3,502,979 | -3.15(-2.37%) |
Oct 10, 2016 | 132.62 | 132.92 | 132.20 | 132.70 | 2,065,090 | +0.64(+0.48%) |
Oct 07, 2016 | 132.41 | 132.58 | 131.12 | 132.06 | 2,130,560 | +0.47(+0.36%) |
Oct 06, 2016 | 131.14 | 132.29 | 130.72 | 131.59 | 2,414,978 | -0.27(-0.20%) |
Oct 05, 2016 | 132.10 | 132.77 | 131.61 | 131.86 | 2,477,309 | -0.24(-0.18%) |
Oct 04, 2016 | 131.94 | 133.00 | 131.78 | 132.10 | 3,548,267 | +0.17(+0.13%) |