Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 119.64 | 119.64 | 119.64 | 0 | -1.22(-1.01%) | |
Dec 29, 2016 | 120.88 | 121.22 | 120.50 | 120.86 | 13,403 | +0.02(+0.02%) |
Dec 28, 2016 | 122.23 | 122.23 | 120.83 | 120.83 | 31,246 | -1.19(-0.97%) |
Dec 27, 2016 | 121.53 | 122.42 | 121.53 | 122.02 | 20,971 | +0.77(+0.64%) |
Dec 23, 2016 | 121.25 | 121.25 | 121.25 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 121.78 | 121.86 | 121.00 | 121.20 | 16,418 | -0.64(-0.52%) |
Dec 21, 2016 | 121.98 | 122.08 | 121.55 | 121.84 | 28,025 | -0.18(-0.15%) |
Dec 20, 2016 | 121.92 | 122.22 | 121.58 | 122.02 | 25,682 | +0.59(+0.48%) |
Dec 19, 2016 | 121.04 | 121.94 | 120.91 | 121.43 | 30,606 | +0.59(+0.49%) |
Dec 16, 2016 | 122.28 | 122.28 | 120.78 | 120.84 | 39,328 | -0.93(-0.76%) |
Dec 15, 2016 | 121.60 | 122.43 | 121.60 | 121.77 | 34,060 | +0.29(+0.24%) |
Dec 14, 2016 | 121.96 | 122.41 | 121.26 | 121.48 | 22,373 | -0.37(-0.30%) |
Dec 13, 2016 | 120.83 | 122.43 | 120.83 | 121.85 | 316,814 | +1.38(+1.14%) |
Dec 12, 2016 | 120.79 | 120.89 | 120.05 | 120.47 | 20,207 | -0.58(-0.48%) |
Dec 09, 2016 | 120.91 | 121.11 | 120.70 | 121.05 | 17,115 | +0.55(+0.46%) |
Dec 08, 2016 | 120.27 | 120.93 | 120.11 | 120.50 | 34,839 | +0.49(+0.41%) |
Dec 07, 2016 | 117.92 | 120.09 | 117.91 | 120.01 | 23,986 | +1.97(+1.67%) |
Dec 06, 2016 | 117.90 | 118.11 | 117.42 | 118.04 | 30,144 | +0.39(+0.33%) |
Dec 05, 2016 | 116.76 | 117.67 | 116.53 | 117.65 | 20,814 | +1.51(+1.30%) |
Dec 02, 2016 | 115.45 | 116.38 | 115.31 | 116.14 | 72,268 | +0.39(+0.34%) |
Dec 01, 2016 | 118.49 | 118.49 | 115.48 | 115.75 | 99,378 | -2.77(-2.33%) |
Nov 30, 2016 | 120.03 | 120.08 | 118.51 | 118.51 | 28,308 | -1.32(-1.10%) |
Nov 29, 2016 | 119.75 | 120.43 | 119.53 | 119.83 | 28,593 | +0.11(+0.09%) |
Nov 28, 2016 | 119.92 | 120.33 | 119.65 | 119.73 | 61,975 | -0.25(-0.21%) |
Nov 25, 2016 | 119.74 | 120.07 | 119.74 | 119.98 | 26,703 | +0.35(+0.29%) |
Nov 23, 2016 | 119.63 | 119.63 | 119.63 | 0 | -0.53(-0.44%) | |
Nov 22, 2016 | 120.35 | 120.40 | 119.97 | 120.16 | 48,643 | +0.13(+0.11%) |
Nov 21, 2016 | 119.11 | 120.03 | 118.94 | 120.03 | 117,944 | +1.33(+1.12%) |
Nov 18, 2016 | 119.03 | 119.39 | 118.58 | 118.69 | 237,225 | -0.12(-0.11%) |
Nov 17, 2016 | 117.90 | 118.82 | 117.90 | 118.82 | 11,949 | +0.88(+0.74%) |
Nov 16, 2016 | 116.60 | 117.94 | 116.60 | 117.94 | 60,977 | +0.95(+0.82%) |
Nov 15, 2016 | 116.10 | 117.32 | 116.10 | 116.99 | 74,377 | +1.60(+1.39%) |
Nov 14, 2016 | 117.58 | 117.58 | 114.73 | 115.39 | 446,684 | -1.64(-1.40%) |
Nov 11, 2016 | 116.21 | 117.23 | 116.21 | 117.03 | 34,777 | +0.60(+0.51%) |
Nov 10, 2016 | 118.91 | 119.11 | 114.98 | 116.43 | 481,527 | -1.93(-1.63%) |
Nov 09, 2016 | 116.70 | 118.45 | 115.70 | 118.36 | 64,337 | -0.28(-0.24%) |
Nov 08, 2016 | 118.11 | 119.07 | 117.78 | 118.64 | 16,587 | +0.51(+0.43%) |
Nov 07, 2016 | 116.91 | 118.13 | 116.91 | 118.13 | 32,497 | +2.84(+2.47%) |
Nov 04, 2016 | 115.58 | 116.23 | 115.21 | 115.28 | 31,027 | -0.36(-0.31%) |
Nov 03, 2016 | 116.23 | 116.41 | 115.52 | 115.64 | 18,524 | -0.86(-0.74%) |
Nov 02, 2016 | 117.40 | 117.81 | 116.42 | 116.50 | 21,565 | -1.03(-0.88%) |
Nov 01, 2016 | 118.68 | 118.68 | 116.62 | 117.53 | 59,081 | -0.94(-0.79%) |
Oct 31, 2016 | 118.54 | 118.80 | 118.44 | 118.46 | 49,675 | +0.20(+0.17%) |
Oct 28, 2016 | 118.44 | 119.51 | 118.08 | 118.26 | 32,276 | -0.31(-0.26%) |
Oct 27, 2016 | 119.78 | 119.78 | 118.53 | 118.57 | 22,077 | -0.58(-0.49%) |
Oct 26, 2016 | 119.06 | 119.80 | 118.86 | 119.15 | 32,319 | -0.66(-0.55%) |
Oct 25, 2016 | 120.27 | 120.27 | 119.63 | 119.80 | 20,244 | -0.55(-0.46%) |
Oct 24, 2016 | 119.55 | 120.35 | 119.55 | 120.35 | 28,794 | +1.62(+1.36%) |
Oct 21, 2016 | 118.97 | 118.97 | 118.25 | 118.73 | 10,232 | +0.57(+0.48%) |
Oct 20, 2016 | 118.36 | 118.36 | 117.43 | 118.17 | 103,147 | -0.27(-0.23%) |
Oct 19, 2016 | 118.14 | 118.57 | 118.14 | 118.44 | 23,495 | +0.16(+0.14%) |
Oct 18, 2016 | 118.73 | 118.73 | 118.06 | 118.27 | 18,865 | +0.99(+0.85%) |
Oct 17, 2016 | 117.81 | 117.81 | 117.26 | 117.28 | 23,384 | -0.68(-0.57%) |
Oct 14, 2016 | 118.13 | 118.53 | 117.72 | 117.95 | 10,972 | +0.65(+0.55%) |
Oct 13, 2016 | 116.87 | 117.67 | 116.26 | 117.31 | 29,084 | -0.84(-0.71%) |
Oct 12, 2016 | 118.17 | 118.39 | 117.61 | 118.14 | 18,199 | +0.02(+0.02%) |
Oct 11, 2016 | 119.77 | 120.15 | 117.64 | 118.13 | 19,921 | -1.62(-1.35%) |
Oct 10, 2016 | 119.64 | 120.16 | 119.64 | 119.75 | 9,959 | +0.64(+0.53%) |
Oct 07, 2016 | 119.85 | 119.85 | 118.64 | 119.11 | 16,557 | -0.43(-0.36%) |
Oct 06, 2016 | 119.61 | 119.65 | 118.88 | 119.54 | 24,740 | +0.09(+0.07%) |
Oct 05, 2016 | 119.12 | 119.72 | 118.74 | 119.46 | 19,386 | +0.77(+0.65%) |
Oct 04, 2016 | 119.54 | 119.54 | 118.35 | 118.69 | 31,501 | -0.32(-0.27%) |