Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 124.30 | 124.30 | 124.30 | 0 | -1.00(-0.80%) | |
Dec 29, 2016 | 123.75 | 125.45 | 123.75 | 125.30 | 103,016 | +1.40(+1.13%) |
Dec 28, 2016 | 125.90 | 126.10 | 123.85 | 123.90 | 96,319 | -1.45(-1.16%) |
Dec 27, 2016 | 125.20 | 125.85 | 124.35 | 125.35 | 93,359 | +0.20(+0.16%) |
Dec 23, 2016 | 125.15 | 125.15 | 125.15 | 0 | +0.55(+0.44%) | |
Dec 22, 2016 | 125.00 | 125.85 | 124.30 | 124.60 | 159,140 | -0.05(-0.04%) |
Dec 21, 2016 | 126.55 | 126.80 | 124.65 | 124.65 | 290,739 | -1.75(-1.38%) |
Dec 20, 2016 | 126.25 | 127.45 | 125.25 | 126.40 | 173,489 | +0.15(+0.12%) |
Dec 19, 2016 | 125.35 | 127.40 | 125.35 | 126.25 | 225,576 | +0.95(+0.76%) |
Dec 16, 2016 | 127.45 | 127.70 | 125.30 | 125.30 | 317,534 | -1.15(-0.91%) |
Dec 15, 2016 | 126.95 | 128.35 | 125.70 | 126.45 | 249,711 | -0.05(-0.04%) |
Dec 14, 2016 | 127.15 | 128.03 | 125.90 | 126.50 | 283,830 | -0.60(-0.47%) |
Dec 13, 2016 | 128.50 | 129.90 | 126.55 | 127.10 | 241,910 | -1.25(-0.97%) |
Dec 12, 2016 | 131.10 | 131.10 | 128.15 | 128.35 | 246,986 | -3.50(-2.65%) |
Dec 09, 2016 | 132.80 | 132.80 | 131.15 | 131.85 | 176,778 | -0.15(-0.11%) |
Dec 08, 2016 | 131.65 | 132.95 | 130.75 | 132.00 | 327,904 | +0.50(+0.38%) |
Dec 07, 2016 | 133.40 | 133.40 | 131.15 | 131.50 | 220,006 | -1.70(-1.28%) |
Dec 06, 2016 | 131.30 | 133.70 | 131.00 | 133.20 | 177,963 | +1.35(+1.02%) |
Dec 05, 2016 | 130.70 | 132.30 | 130.30 | 131.85 | 194,625 | +1.95(+1.50%) |
Dec 02, 2016 | 128.35 | 130.40 | 127.68 | 129.90 | 130,857 | +1.65(+1.29%) |
Dec 01, 2016 | 129.60 | 130.45 | 127.50 | 128.25 | 157,054 | -1.15(-0.89%) |
Nov 30, 2016 | 132.25 | 132.94 | 128.90 | 129.40 | 247,008 | -1.25(-0.96%) |
Nov 29, 2016 | 128.90 | 131.00 | 127.60 | 130.65 | 164,898 | +2.50(+1.95%) |
Nov 28, 2016 | 127.50 | 129.30 | 127.25 | 128.15 | 151,020 | -0.35(-0.27%) |
Nov 25, 2016 | 128.85 | 128.90 | 127.85 | 128.50 | 68,295 | -0.25(-0.19%) |
Nov 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | -0.40(-0.31%) | |
Nov 22, 2016 | 126.65 | 129.30 | 126.30 | 129.15 | 135,561 | +3.05(+2.42%) |
Nov 21, 2016 | 124.55 | 126.15 | 124.38 | 126.10 | 116,689 | +1.40(+1.12%) |
Nov 18, 2016 | 124.70 | 124.75 | 123.85 | 124.70 | 159,580 | +0.50(+0.40%) |
Nov 17, 2016 | 122.45 | 124.20 | 122.40 | 124.20 | 189,965 | +1.75(+1.43%) |
Nov 16, 2016 | 120.95 | 122.67 | 120.05 | 122.45 | 269,183 | +2.66(+2.22%) |
Nov 15, 2016 | 122.80 | 123.05 | 119.05 | 119.79 | 318,177 | -3.71(-3.00%) |
Nov 14, 2016 | 121.85 | 125.85 | 120.45 | 123.50 | 229,476 | +1.75(+1.44%) |
Nov 11, 2016 | 118.10 | 122.00 | 118.10 | 121.75 | 395,093 | +3.70(+3.13%) |
Nov 10, 2016 | 114.80 | 119.35 | 114.05 | 118.05 | 456,405 | +3.55(+3.10%) |
Nov 09, 2016 | 105.90 | 114.85 | 105.90 | 114.50 | 392,614 | +7.75(+7.26%) |
Nov 08, 2016 | 104.85 | 107.10 | 104.35 | 106.75 | 174,892 | +1.65(+1.57%) |
Nov 07, 2016 | 104.15 | 105.85 | 104.00 | 105.10 | 223,323 | +2.40(+2.34%) |
Nov 04, 2016 | 100.90 | 103.55 | 100.90 | 102.70 | 180,041 | +1.65(+1.63%) |
Nov 03, 2016 | 100.05 | 101.30 | 98.40 | 101.05 | 179,155 | +1.60(+1.61%) |
Nov 02, 2016 | 99.45 | 100.25 | 99.25 | 99.45 | 233,238 | +0.00(+0.00%) |
Nov 01, 2016 | 98.20 | 99.90 | 98.20 | 99.45 | 299,268 | +1.60(+1.64%) |
Oct 31, 2016 | 98.25 | 99.30 | 96.05 | 97.85 | 183,454 | -0.45(-0.46%) |
Oct 28, 2016 | 99.10 | 99.85 | 97.90 | 98.30 | 210,850 | -0.95(-0.96%) |
Oct 27, 2016 | 105.00 | 105.00 | 98.35 | 99.25 | 493,240 | -1.70(-1.68%) |
Oct 26, 2016 | 100.30 | 101.45 | 99.90 | 100.95 | 91,414 | +0.10(+0.10%) |
Oct 25, 2016 | 100.75 | 101.22 | 100.15 | 100.85 | 103,865 | -0.40(-0.40%) |
Oct 24, 2016 | 100.80 | 103.05 | 99.55 | 101.25 | 73,061 | +1.10(+1.10%) |
Oct 21, 2016 | 100.60 | 100.95 | 100.00 | 100.15 | 145,654 | -1.35(-1.33%) |
Oct 20, 2016 | 99.95 | 102.20 | 99.95 | 101.50 | 179,186 | +1.10(+1.10%) |
Oct 19, 2016 | 100.10 | 101.55 | 100.00 | 100.40 | 85,249 | +0.10(+0.10%) |
Oct 18, 2016 | 100.45 | 101.10 | 100.00 | 100.30 | 51,284 | +0.70(+0.70%) |
Oct 17, 2016 | 100.65 | 100.80 | 99.45 | 99.60 | 64,382 | -0.49(-0.49%) |
Oct 14, 2016 | 100.92 | 101.52 | 99.84 | 100.09 | 113,627 | -0.70(-0.69%) |
Oct 13, 2016 | 99.49 | 101.43 | 99.25 | 100.79 | 157,838 | +0.11(+0.11%) |
Oct 12, 2016 | 101.19 | 101.20 | 99.88 | 100.68 | 157,042 | -0.17(-0.17%) |
Oct 11, 2016 | 102.60 | 102.60 | 99.70 | 100.85 | 137,974 | -1.71(-1.67%) |
Oct 10, 2016 | 101.72 | 103.31 | 101.72 | 102.56 | 99,702 | +1.19(+1.17%) |
Oct 07, 2016 | 103.72 | 103.79 | 100.71 | 101.37 | 114,769 | -2.41(-2.32%) |
Oct 06, 2016 | 100.90 | 103.95 | 99.42 | 103.78 | 157,124 | +2.32(+2.29%) |
Oct 05, 2016 | 100.90 | 102.23 | 100.01 | 101.46 | 109,948 | +1.16(+1.16%) |
Oct 04, 2016 | 100.88 | 101.29 | 98.66 | 100.30 | 62,621 | -0.47(-0.47%) |