Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.81(-0.69%) | |
Dec 29, 2016 | 117.73 | 118.68 | 117.53 | 118.08 | 430,863 | +0.33(+0.28%) |
Dec 28, 2016 | 119.79 | 120.89 | 117.59 | 117.75 | 301,677 | -2.00(-1.67%) |
Dec 27, 2016 | 120.12 | 120.85 | 119.64 | 119.75 | 268,088 | -0.13(-0.11%) |
Dec 23, 2016 | 119.88 | 119.88 | 119.88 | 0 | +0.79(+0.66%) | |
Dec 22, 2016 | 119.59 | 120.00 | 118.92 | 119.09 | 280,760 | -0.47(-0.39%) |
Dec 21, 2016 | 118.66 | 120.10 | 118.66 | 119.56 | 350,118 | +1.16(+0.98%) |
Dec 20, 2016 | 119.13 | 119.55 | 118.12 | 118.40 | 440,373 | -0.63(-0.53%) |
Dec 19, 2016 | 120.21 | 120.48 | 118.82 | 119.03 | 445,841 | -0.40(-0.33%) |
Dec 16, 2016 | 119.20 | 120.47 | 119.12 | 119.43 | 1,208,326 | -0.48(-0.40%) |
Dec 15, 2016 | 119.64 | 120.77 | 119.30 | 119.91 | 449,679 | +0.14(+0.12%) |
Dec 14, 2016 | 121.06 | 121.60 | 119.20 | 119.77 | 582,014 | -1.06(-0.88%) |
Dec 13, 2016 | 120.75 | 121.77 | 119.85 | 120.83 | 414,423 | +0.54(+0.45%) |
Dec 12, 2016 | 118.36 | 120.48 | 117.77 | 120.29 | 515,116 | +2.05(+1.73%) |
Dec 09, 2016 | 119.21 | 119.79 | 118.10 | 118.24 | 482,963 | -0.55(-0.46%) |
Dec 08, 2016 | 118.11 | 118.84 | 117.05 | 118.79 | 400,897 | +0.77(+0.65%) |
Dec 07, 2016 | 115.73 | 118.47 | 115.04 | 118.02 | 456,040 | +2.30(+1.99%) |
Dec 06, 2016 | 114.71 | 115.76 | 113.71 | 115.72 | 576,781 | +1.62(+1.42%) |
Dec 05, 2016 | 114.80 | 115.87 | 113.73 | 114.10 | 757,549 | -0.48(-0.42%) |
Dec 02, 2016 | 114.17 | 115.81 | 114.11 | 114.58 | 625,519 | +0.41(+0.36%) |
Dec 01, 2016 | 118.19 | 120.94 | 113.47 | 114.17 | 897,682 | -3.48(-2.96%) |
Nov 30, 2016 | 120.53 | 120.81 | 117.65 | 117.65 | 708,257 | -2.69(-2.24%) |
Nov 29, 2016 | 119.75 | 121.06 | 119.44 | 120.34 | 490,278 | +0.86(+0.72%) |
Nov 28, 2016 | 120.15 | 120.79 | 118.82 | 119.48 | 449,615 | -0.79(-0.66%) |
Nov 25, 2016 | 120.16 | 120.80 | 119.78 | 120.27 | 217,757 | +0.11(+0.09%) |
Nov 23, 2016 | 120.16 | 120.16 | 120.16 | 0 | +0.28(+0.23%) | |
Nov 22, 2016 | 118.74 | 120.08 | 117.80 | 119.88 | 823,882 | +1.34(+1.13%) |
Nov 21, 2016 | 119.64 | 119.86 | 118.12 | 118.54 | 798,910 | +2.41(+2.08%) |
Nov 18, 2016 | 115.53 | 116.50 | 114.72 | 116.13 | 490,275 | +0.94(+0.82%) |
Nov 17, 2016 | 112.76 | 115.41 | 112.67 | 115.19 | 552,207 | +2.44(+2.16%) |
Nov 16, 2016 | 112.41 | 114.17 | 112.41 | 112.75 | 471,297 | -0.34(-0.30%) |
Nov 15, 2016 | 109.35 | 113.43 | 109.35 | 113.09 | 648,275 | +3.79(+3.47%) |
Nov 14, 2016 | 109.91 | 110.35 | 108.99 | 109.30 | 472,921 | +0.13(+0.12%) |
Nov 11, 2016 | 108.46 | 109.64 | 107.59 | 109.17 | 441,036 | +0.41(+0.38%) |
Nov 10, 2016 | 110.13 | 111.03 | 107.61 | 108.76 | 594,636 | -0.35(-0.32%) |
Nov 09, 2016 | 107.35 | 109.27 | 104.21 | 109.11 | 540,078 | -0.34(-0.31%) |
Nov 08, 2016 | 108.31 | 110.97 | 107.97 | 109.45 | 346,309 | +0.92(+0.85%) |
Nov 07, 2016 | 107.90 | 109.66 | 107.57 | 108.53 | 470,237 | +2.32(+2.18%) |
Nov 04, 2016 | 105.49 | 107.65 | 105.49 | 106.21 | 593,627 | +1.14(+1.08%) |
Nov 03, 2016 | 105.40 | 106.44 | 104.93 | 105.07 | 533,933 | -0.37(-0.35%) |
Nov 02, 2016 | 103.71 | 105.89 | 103.26 | 105.44 | 816,938 | +1.46(+1.40%) |
Nov 01, 2016 | 110.05 | 110.45 | 102.45 | 103.98 | 1,163,331 | -3.16(-2.95%) |
Oct 31, 2016 | 104.90 | 107.65 | 103.77 | 107.14 | 777,922 | +2.09(+1.99%) |
Oct 28, 2016 | 104.32 | 106.47 | 104.22 | 105.05 | 505,786 | +0.14(+0.13%) |
Oct 27, 2016 | 107.21 | 107.27 | 104.55 | 104.91 | 695,374 | -1.76(-1.65%) |
Oct 26, 2016 | 109.50 | 110.43 | 105.89 | 106.67 | 909,062 | -4.31(-3.88%) |
Oct 25, 2016 | 113.68 | 114.11 | 110.83 | 110.98 | 287,808 | -2.40(-2.12%) |
Oct 24, 2016 | 111.28 | 113.64 | 110.65 | 113.38 | 417,163 | +2.90(+2.62%) |
Oct 21, 2016 | 111.31 | 111.31 | 110.24 | 110.48 | 294,955 | -1.58(-1.41%) |
Oct 20, 2016 | 112.42 | 113.26 | 111.60 | 112.06 | 299,949 | -0.72(-0.64%) |
Oct 19, 2016 | 112.39 | 113.30 | 112.21 | 112.78 | 363,794 | +0.21(+0.19%) |
Oct 18, 2016 | 112.60 | 113.12 | 111.70 | 112.57 | 344,136 | +1.30(+1.17%) |
Oct 17, 2016 | 111.00 | 111.72 | 110.57 | 111.27 | 549,706 | +0.17(+0.15%) |
Oct 14, 2016 | 111.61 | 111.73 | 110.65 | 111.10 | 405,187 | +0.37(+0.33%) |
Oct 13, 2016 | 111.01 | 111.71 | 110.47 | 110.73 | 514,964 | -1.00(-0.90%) |
Oct 12, 2016 | 113.14 | 113.73 | 111.57 | 111.73 | 464,118 | -1.11(-0.98%) |
Oct 11, 2016 | 117.03 | 117.03 | 112.45 | 112.84 | 371,572 | -4.20(-3.59%) |
Oct 10, 2016 | 115.47 | 117.84 | 115.46 | 117.04 | 271,210 | +1.72(+1.49%) |
Oct 07, 2016 | 113.33 | 115.52 | 112.77 | 115.32 | 794,646 | +2.21(+1.95%) |
Oct 06, 2016 | 112.90 | 114.07 | 112.65 | 113.11 | 529,481 | +0.19(+0.17%) |
Oct 05, 2016 | 112.95 | 113.69 | 112.57 | 112.92 | 501,008 | -0.01(-0.01%) |
Oct 04, 2016 | 112.92 | 113.81 | 112.32 | 112.93 | 579,428 | -0.19(-0.17%) |