Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 114.93 | 114.93 | 114.93 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 116.88 | 117.41 | 115.94 | 116.23 | 9,939,970 | -0.57(-0.49%) |
Dec 28, 2016 | 118.06 | 118.12 | 116.53 | 116.80 | 12,093,365 | -1.09(-0.92%) |
Dec 27, 2016 | 116.84 | 118.55 | 116.74 | 117.89 | 12,054,573 | +0.74(+0.63%) |
Dec 23, 2016 | 117.15 | 117.15 | 117.15 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.73 | 118.86 | 116.81 | 117.28 | 16,261,849 | -1.64(-1.38%) |
Dec 21, 2016 | 118.79 | 119.07 | 118.35 | 118.91 | 10,770,038 | -0.05(-0.04%) |
Dec 20, 2016 | 119.37 | 119.64 | 118.67 | 118.96 | 13,691,394 | -0.15(-0.13%) |
Dec 19, 2016 | 119.72 | 120.23 | 118.38 | 119.11 | 15,905,067 | -0.63(-0.53%) |
Dec 16, 2016 | 120.77 | 121.37 | 119.14 | 119.74 | 25,351,170 | -0.70(-0.58%) |
Dec 15, 2016 | 119.95 | 122.37 | 119.50 | 120.44 | 20,154,752 | +0.36(+0.30%) |
Dec 14, 2016 | 119.87 | 121.56 | 118.72 | 120.08 | 25,926,580 | -0.10(-0.08%) |
Dec 13, 2016 | 117.73 | 121.39 | 117.48 | 120.18 | 29,607,716 | +2.54(+2.16%) |
Dec 12, 2016 | 119.09 | 119.11 | 117.53 | 117.64 | 17,815,686 | -1.91(-1.60%) |
Dec 09, 2016 | 119.09 | 119.80 | 118.82 | 119.55 | 17,483,266 | +0.77(+0.65%) |
Dec 08, 2016 | 117.86 | 119.37 | 117.52 | 118.78 | 22,453,878 | +0.96(+0.81%) |
Dec 07, 2016 | 116.88 | 117.83 | 116.45 | 117.83 | 21,925,460 | +0.64(+0.55%) |
Dec 06, 2016 | 117.56 | 117.67 | 116.21 | 117.19 | 19,111,716 | -0.12(-0.10%) |
Dec 05, 2016 | 115.83 | 117.44 | 114.95 | 117.31 | 20,152,686 | +2.03(+1.76%) |
Dec 02, 2016 | 114.99 | 116.36 | 114.18 | 115.28 | 25,096,964 | +0.30(+0.26%) |
Dec 01, 2016 | 118.25 | 118.32 | 113.88 | 114.98 | 43,298,788 | -3.32(-2.80%) |
Nov 30, 2016 | 120.19 | 121.66 | 117.83 | 118.29 | 30,178,198 | -2.45(-2.03%) |
Nov 29, 2016 | 120.44 | 121.97 | 120.27 | 120.74 | 18,899,348 | +0.46(+0.38%) |
Nov 28, 2016 | 119.99 | 121.56 | 119.69 | 120.28 | 18,103,280 | +0.03(+0.02%) |
Nov 25, 2016 | 120.88 | 121.01 | 119.94 | 120.25 | 8,667,792 | -0.46(-0.38%) |
Nov 23, 2016 | 120.71 | 120.71 | 120.71 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.27 | 122.84 | 120.77 | 121.34 | 26,077,380 | -0.30(-0.25%) |
Nov 21, 2016 | 118.08 | 121.82 | 117.67 | 121.64 | 35,415,600 | +4.75(+4.06%) |
Nov 18, 2016 | 118.27 | 119.00 | 116.72 | 116.90 | 22,903,580 | -0.77(-0.65%) |
Nov 17, 2016 | 116.69 | 117.67 | 115.89 | 117.67 | 18,597,228 | +1.45(+1.25%) |
Nov 16, 2016 | 114.36 | 117.75 | 114.09 | 116.22 | 32,409,154 | -0.86(-0.73%) |
Nov 15, 2016 | 116.61 | 118.36 | 115.71 | 117.08 | 34,689,160 | +2.12(+1.84%) |
Nov 14, 2016 | 119.00 | 119.00 | 113.43 | 114.96 | 51,386,832 | -3.94(-3.31%) |
Nov 11, 2016 | 119.40 | 120.57 | 118.03 | 118.89 | 32,874,980 | -1.78(-1.47%) |
Nov 10, 2016 | 123.80 | 124.05 | 116.00 | 120.67 | 67,890,112 | -2.38(-1.93%) |
Nov 09, 2016 | 121.37 | 123.68 | 120.38 | 123.05 | 31,925,598 | -1.04(-0.84%) |
Nov 08, 2016 | 121.90 | 124.48 | 121.41 | 124.09 | 19,422,124 | +2.07(+1.69%) |
Nov 07, 2016 | 122.70 | 123.08 | 121.22 | 122.02 | 22,990,478 | +1.40(+1.16%) |
Nov 04, 2016 | 119.46 | 121.80 | 119.12 | 120.62 | 30,577,876 | +0.75(+0.62%) |
Nov 03, 2016 | 121.87 | 123.15 | 119.37 | 119.87 | 63,820,284 | -7.16(-5.64%) |
Nov 02, 2016 | 130.09 | 130.09 | 126.15 | 127.03 | 49,855,028 | -2.33(-1.80%) |
Nov 01, 2016 | 131.27 | 131.80 | 128.51 | 129.36 | 22,079,684 | -1.49(-1.14%) |
Oct 31, 2016 | 131.87 | 131.98 | 130.74 | 130.85 | 15,680,778 | -0.30(-0.23%) |
Oct 28, 2016 | 130.36 | 132.83 | 129.79 | 131.15 | 24,571,592 | +1.60(+1.23%) |
Oct 27, 2016 | 131.60 | 131.66 | 129.13 | 129.55 | 16,743,490 | -1.35(-1.03%) |
Oct 26, 2016 | 131.50 | 132.12 | 130.80 | 130.90 | 13,092,643 | -1.25(-0.95%) |
Oct 25, 2016 | 133.36 | 133.36 | 132.08 | 132.15 | 13,340,498 | -0.99(-0.74%) |
Oct 24, 2016 | 132.58 | 133.26 | 132.01 | 133.14 | 17,476,768 | +1.21(+0.92%) |
Oct 21, 2016 | 129.64 | 131.99 | 129.56 | 131.93 | 19,109,048 | +2.07(+1.59%) |
Oct 20, 2016 | 129.93 | 130.52 | 129.36 | 129.86 | 13,176,510 | -0.11(-0.08%) |
Oct 19, 2016 | 128.60 | 130.33 | 128.46 | 129.97 | 16,762,393 | +1.54(+1.20%) |
Oct 18, 2016 | 128.54 | 129.25 | 127.87 | 128.43 | 13,513,425 | +1.03(+0.81%) |
Oct 17, 2016 | 128.06 | 128.33 | 127.19 | 127.41 | 11,353,128 | -0.34(-0.27%) |
Oct 14, 2016 | 128.35 | 128.81 | 127.44 | 127.74 | 13,359,452 | +0.06(+0.05%) |
Oct 13, 2016 | 128.07 | 128.11 | 126.62 | 127.69 | 17,143,464 | -1.23(-0.95%) |
Oct 12, 2016 | 128.87 | 129.52 | 128.32 | 128.91 | 11,080,961 | +0.17(+0.13%) |
Oct 11, 2016 | 130.09 | 130.50 | 128.09 | 128.74 | 17,551,494 | -1.36(-1.04%) |
Oct 10, 2016 | 129.54 | 130.56 | 129.06 | 130.10 | 15,148,431 | +1.25(+0.97%) |
Oct 07, 2016 | 128.90 | 129.11 | 128.19 | 128.85 | 12,818,006 | +0.25(+0.19%) |
Oct 06, 2016 | 128.29 | 128.92 | 127.94 | 128.60 | 11,694,434 | +0.27(+0.21%) |
Oct 05, 2016 | 128.11 | 128.66 | 127.69 | 128.33 | 12,377,503 | +0.28(+0.22%) |
Oct 04, 2016 | 129.03 | 129.14 | 127.42 | 128.05 | 14,321,009 | -0.58(-0.45%) |