Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 124.96 | 124.96 | 124.96 | 0 | +0.08(+0.06%) | |
Dec 29, 2016 | 122.41 | 125.21 | 122.41 | 124.88 | 26,007 | +0.98(+0.79%) |
Dec 28, 2016 | 124.66 | 125.11 | 123.90 | 123.90 | 9,580 | -1.46(-1.16%) |
Dec 27, 2016 | 124.87 | 126.24 | 124.87 | 125.36 | 10,425 | +0.46(+0.37%) |
Dec 23, 2016 | 124.90 | 124.90 | 124.90 | 0 | -0.10(-0.08%) | |
Dec 22, 2016 | 124.00 | 125.24 | 124.00 | 125.00 | 32,046 | +0.27(+0.22%) |
Dec 21, 2016 | 124.72 | 125.62 | 124.72 | 124.73 | 29,274 | -0.27(-0.22%) |
Dec 20, 2016 | 124.52 | 125.50 | 124.04 | 125.00 | 11,720 | +0.10(+0.08%) |
Dec 19, 2016 | 125.08 | 125.18 | 124.38 | 124.90 | 8,215 | -0.05(-0.04%) |
Dec 16, 2016 | 121.81 | 125.39 | 121.81 | 124.95 | 7,809 | +0.67(+0.54%) |
Dec 15, 2016 | 123.85 | 124.74 | 123.17 | 124.28 | 26,651 | -0.31(-0.25%) |
Dec 14, 2016 | 127.91 | 127.91 | 124.33 | 124.59 | 13,157 | -2.90(-2.27%) |
Dec 13, 2016 | 125.00 | 127.83 | 125.00 | 127.49 | 5,993 | +2.50(+2.00%) |
Dec 12, 2016 | 125.07 | 125.35 | 124.66 | 124.99 | 4,592 | +0.85(+0.68%) |
Dec 09, 2016 | 123.38 | 124.59 | 123.37 | 124.14 | 5,372 | +2.36(+1.94%) |
Dec 08, 2016 | 122.14 | 123.02 | 121.30 | 121.78 | 24,087 | -0.87(-0.71%) |
Dec 07, 2016 | 120.28 | 122.75 | 120.28 | 122.65 | 7,914 | +2.23(+1.85%) |
Dec 06, 2016 | 118.63 | 120.42 | 118.63 | 120.42 | 10,296 | +1.94(+1.64%) |
Dec 05, 2016 | 117.29 | 119.20 | 117.29 | 118.48 | 11,047 | +1.20(+1.02%) |
Dec 02, 2016 | 117.24 | 118.40 | 117.00 | 117.28 | 12,092 | +0.54(+0.46%) |
Dec 01, 2016 | 118.01 | 118.15 | 116.56 | 116.74 | 30,016 | -1.98(-1.67%) |
Nov 30, 2016 | 119.00 | 119.95 | 118.23 | 118.72 | 7,816 | -1.13(-0.94%) |
Nov 29, 2016 | 118.15 | 119.95 | 118.15 | 119.85 | 29,036 | +0.72(+0.60%) |
Nov 28, 2016 | 120.10 | 120.10 | 118.61 | 119.13 | 5,937 | -0.30(-0.25%) |
Nov 25, 2016 | 119.00 | 119.79 | 118.92 | 119.43 | 10,026 | +1.59(+1.35%) |
Nov 23, 2016 | 117.84 | 117.84 | 117.84 | 0 | +0.11(+0.10%) | |
Nov 22, 2016 | 118.43 | 118.69 | 117.73 | 117.73 | 7,326 | +0.33(+0.28%) |
Nov 21, 2016 | 117.51 | 118.10 | 117.40 | 117.40 | 6,793 | +1.44(+1.24%) |
Nov 18, 2016 | 116.05 | 116.73 | 115.43 | 115.96 | 7,246 | -1.30(-1.11%) |
Nov 17, 2016 | 117.61 | 117.99 | 117.13 | 117.27 | 6,867 | +0.53(+0.45%) |
Nov 16, 2016 | 115.63 | 117.89 | 115.63 | 116.74 | 18,504 | -1.62(-1.37%) |
Nov 15, 2016 | 117.15 | 118.37 | 116.59 | 118.36 | 7,443 | +2.06(+1.77%) |
Nov 14, 2016 | 116.74 | 117.12 | 116.22 | 116.30 | 7,635 | -1.83(-1.55%) |
Nov 11, 2016 | 118.16 | 118.46 | 117.51 | 118.13 | 6,694 | -1.33(-1.11%) |
Nov 10, 2016 | 118.79 | 120.34 | 117.83 | 119.46 | 12,262 | -0.73(-0.61%) |
Nov 09, 2016 | 118.22 | 121.37 | 117.41 | 120.19 | 78,457 | +0.48(+0.40%) |
Nov 08, 2016 | 118.27 | 119.77 | 118.25 | 119.71 | 22,597 | +1.91(+1.62%) |
Nov 07, 2016 | 116.85 | 118.21 | 116.63 | 117.80 | 9,034 | +2.68(+2.33%) |
Nov 04, 2016 | 112.20 | 115.78 | 112.20 | 115.12 | 5,187 | +0.08(+0.07%) |
Nov 03, 2016 | 114.28 | 117.06 | 114.27 | 115.04 | 5,831 | -2.17(-1.85%) |
Nov 02, 2016 | 116.51 | 117.90 | 116.25 | 117.21 | 22,919 | -0.20(-0.17%) |
Nov 01, 2016 | 119.01 | 119.24 | 116.64 | 117.41 | 35,285 | -2.55(-2.13%) |
Oct 31, 2016 | 118.89 | 119.96 | 118.42 | 119.96 | 10,228 | +0.95(+0.80%) |
Oct 28, 2016 | 118.75 | 119.47 | 118.12 | 119.01 | 8,786 | +0.06(+0.05%) |
Oct 27, 2016 | 120.00 | 120.00 | 118.93 | 118.95 | 5,433 | -0.75(-0.63%) |
Oct 26, 2016 | 119.18 | 120.15 | 118.29 | 119.70 | 17,920 | -0.51(-0.42%) |
Oct 25, 2016 | 120.13 | 120.24 | 119.66 | 120.21 | 4,628 | +1.05(+0.88%) |
Oct 24, 2016 | 120.46 | 121.12 | 118.97 | 119.16 | 27,100 | -0.69(-0.58%) |
Oct 21, 2016 | 119.12 | 119.85 | 118.93 | 119.85 | 4,273 | -0.99(-0.82%) |
Oct 20, 2016 | 119.88 | 120.84 | 119.88 | 120.84 | 4,357 | -0.11(-0.09%) |
Oct 19, 2016 | 120.99 | 121.50 | 120.14 | 120.95 | 23,950 | -0.56(-0.46%) |
Oct 18, 2016 | 120.87 | 121.66 | 120.54 | 121.51 | 5,891 | +1.74(+1.45%) |
Oct 17, 2016 | 120.11 | 120.46 | 119.51 | 119.77 | 9,677 | -1.35(-1.12%) |
Oct 14, 2016 | 122.33 | 122.33 | 120.75 | 121.12 | 7,805 | +1.17(+0.98%) |
Oct 13, 2016 | 118.88 | 121.36 | 118.01 | 119.95 | 5,589 | -1.45(-1.19%) |
Oct 12, 2016 | 120.90 | 121.86 | 120.46 | 121.40 | 19,568 | +0.46(+0.38%) |
Oct 11, 2016 | 122.60 | 122.80 | 120.83 | 120.94 | 11,972 | -3.90(-3.12%) |
Oct 10, 2016 | 124.62 | 124.91 | 124.44 | 124.84 | 19,101 | +1.61(+1.31%) |
Oct 07, 2016 | 123.72 | 124.05 | 122.40 | 123.23 | 13,493 | -1.55(-1.24%) |
Oct 06, 2016 | 124.35 | 125.06 | 123.49 | 124.78 | 11,609 | -0.77(-0.61%) |
Oct 05, 2016 | 125.50 | 125.55 | 124.53 | 125.55 | 4,442 | +1.96(+1.59%) |
Oct 04, 2016 | 126.51 | 127.02 | 123.59 | 123.59 | 92,536 | -2.49(-1.97%) |