Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 126.84 | 126.84 | 126.84 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.98 | 126.58 | 125.84 | 126.20 | 34,700 | +0.24(+0.19%) |
Dec 28, 2016 | 127.33 | 127.36 | 125.82 | 125.96 | 48,672 | -1.45(-1.14%) |
Dec 27, 2016 | 128.25 | 128.84 | 127.41 | 127.41 | 13,005 | -0.52(-0.41%) |
Dec 23, 2016 | 127.93 | 127.93 | 127.93 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.97 | 125.97 | 124.90 | 125.10 | 28,601 | -0.83(-0.66%) |
Dec 21, 2016 | 127.19 | 127.40 | 125.92 | 125.92 | 63,130 | -1.28(-1.00%) |
Dec 20, 2016 | 127.47 | 127.63 | 126.68 | 127.20 | 43,093 | +0.07(+0.06%) |
Dec 19, 2016 | 127.42 | 128.59 | 126.88 | 127.13 | 41,757 | -0.19(-0.15%) |
Dec 16, 2016 | 126.70 | 127.75 | 125.95 | 127.31 | 27,137 | +1.40(+1.12%) |
Dec 15, 2016 | 125.51 | 126.32 | 125.48 | 125.91 | 25,608 | +0.82(+0.66%) |
Dec 14, 2016 | 125.57 | 126.55 | 124.27 | 125.09 | 53,276 | -0.45(-0.36%) |
Dec 13, 2016 | 124.80 | 125.69 | 124.80 | 125.53 | 51,864 | +1.41(+1.13%) |
Dec 12, 2016 | 124.22 | 124.81 | 123.94 | 124.13 | 130,984 | -0.14(-0.12%) |
Dec 09, 2016 | 123.61 | 125.46 | 122.77 | 124.27 | 39,109 | +1.42(+1.16%) |
Dec 08, 2016 | 122.10 | 122.98 | 120.87 | 122.85 | 83,062 | -0.27(-0.22%) |
Dec 07, 2016 | 123.89 | 123.89 | 121.01 | 123.12 | 65,946 | -2.39(-1.90%) |
Dec 06, 2016 | 124.98 | 125.61 | 123.61 | 125.51 | 34,879 | +1.18(+0.95%) |
Dec 05, 2016 | 124.62 | 125.31 | 123.55 | 124.33 | 46,612 | +0.44(+0.36%) |
Dec 02, 2016 | 122.80 | 124.26 | 122.28 | 123.88 | 22,946 | +1.02(+0.83%) |
Dec 01, 2016 | 125.27 | 125.80 | 122.53 | 122.86 | 36,855 | -2.11(-1.69%) |
Nov 30, 2016 | 126.35 | 126.55 | 124.61 | 124.97 | 40,267 | -1.18(-0.94%) |
Nov 29, 2016 | 127.25 | 127.69 | 125.95 | 126.15 | 101,495 | -1.32(-1.04%) |
Nov 28, 2016 | 129.12 | 129.12 | 127.44 | 127.47 | 48,594 | -2.08(-1.60%) |
Nov 25, 2016 | 129.32 | 129.68 | 128.47 | 129.55 | 144,613 | +0.62(+0.48%) |
Nov 23, 2016 | 128.93 | 128.93 | 128.93 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.19 | 130.19 | 127.12 | 128.20 | 86,491 | -1.69(-1.30%) |
Nov 21, 2016 | 129.80 | 129.98 | 129.36 | 129.89 | 193,999 | +0.24(+0.19%) |
Nov 18, 2016 | 131.71 | 131.71 | 129.43 | 129.65 | 38,676 | -1.26(-0.96%) |
Nov 17, 2016 | 130.45 | 131.47 | 129.90 | 130.91 | 100,018 | +0.62(+0.47%) |
Nov 16, 2016 | 132.42 | 132.42 | 130.23 | 130.29 | 91,276 | -2.15(-1.62%) |
Nov 15, 2016 | 133.20 | 133.20 | 130.73 | 132.44 | 55,531 | -1.00(-0.75%) |
Nov 14, 2016 | 133.29 | 133.72 | 132.75 | 133.44 | 152,024 | +0.90(+0.68%) |
Nov 11, 2016 | 132.75 | 132.82 | 130.93 | 132.55 | 110,440 | +0.02(+0.01%) |
Nov 10, 2016 | 133.06 | 133.84 | 130.51 | 132.53 | 270,053 | +2.63(+2.03%) |
Nov 09, 2016 | 130.15 | 130.96 | 126.77 | 129.90 | 900,351 | +8.38(+6.89%) |
Nov 08, 2016 | 120.53 | 122.85 | 119.82 | 121.52 | 22,415 | -0.16(-0.13%) |
Nov 07, 2016 | 119.99 | 121.80 | 119.99 | 121.68 | 16,792 | +3.52(+2.98%) |
Nov 04, 2016 | 115.60 | 119.21 | 115.60 | 118.16 | 31,221 | +2.37(+2.05%) |
Nov 03, 2016 | 121.46 | 121.46 | 115.79 | 115.79 | 43,222 | -5.31(-4.38%) |
Nov 02, 2016 | 122.44 | 123.12 | 121.09 | 121.09 | 30,244 | -1.57(-1.28%) |
Nov 01, 2016 | 122.06 | 123.39 | 120.61 | 122.66 | 73,894 | +0.62(+0.51%) |
Oct 31, 2016 | 123.95 | 123.95 | 121.98 | 122.04 | 19,481 | -1.70(-1.37%) |
Oct 28, 2016 | 125.85 | 126.16 | 123.11 | 123.74 | 37,317 | -2.53(-2.01%) |
Oct 27, 2016 | 127.86 | 127.86 | 126.28 | 126.28 | 14,672 | -0.54(-0.42%) |
Oct 26, 2016 | 127.34 | 128.17 | 125.94 | 126.81 | 13,926 | -1.21(-0.94%) |
Oct 25, 2016 | 127.07 | 128.50 | 127.07 | 128.02 | 9,782 | +0.55(+0.43%) |
Oct 24, 2016 | 127.89 | 128.36 | 127.47 | 127.47 | 15,686 | -0.82(-0.64%) |
Oct 21, 2016 | 128.41 | 129.20 | 127.75 | 128.29 | 18,841 | -0.75(-0.58%) |
Oct 20, 2016 | 127.97 | 129.43 | 127.97 | 129.04 | 20,567 | +1.18(+0.92%) |
Oct 19, 2016 | 128.66 | 128.66 | 127.47 | 127.86 | 19,268 | -0.59(-0.46%) |
Oct 18, 2016 | 128.21 | 128.64 | 127.66 | 128.45 | 13,832 | +1.46(+1.15%) |
Oct 17, 2016 | 127.79 | 127.90 | 126.36 | 126.99 | 45,337 | -0.81(-0.64%) |
Oct 14, 2016 | 130.96 | 130.96 | 127.78 | 127.81 | 11,907 | -2.52(-1.94%) |
Oct 13, 2016 | 128.78 | 130.94 | 127.66 | 130.33 | 42,532 | +0.47(+0.37%) |
Oct 12, 2016 | 132.22 | 132.33 | 129.84 | 129.85 | 19,027 | -2.51(-1.89%) |
Oct 11, 2016 | 135.00 | 135.50 | 131.65 | 132.36 | 17,562 | -3.52(-2.59%) |
Oct 10, 2016 | 134.80 | 136.13 | 134.80 | 135.88 | 9,831 | +2.27(+1.70%) |
Oct 07, 2016 | 134.17 | 134.17 | 132.63 | 133.61 | 6,685 | -0.51(-0.38%) |
Oct 06, 2016 | 134.87 | 134.96 | 133.37 | 134.12 | 38,432 | -1.76(-1.30%) |
Oct 05, 2016 | 134.88 | 136.21 | 134.88 | 135.88 | 9,102 | +1.39(+1.03%) |
Oct 04, 2016 | 134.69 | 135.34 | 133.81 | 134.50 | 79,703 | -0.10(-0.07%) |