Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 127.78 | 127.78 | 127.78 | 0 | +0.31(+0.24%) | |
Dec 29, 2016 | 126.59 | 128.04 | 126.59 | 127.47 | 116,722 | +0.53(+0.41%) |
Dec 28, 2016 | 127.70 | 127.94 | 126.77 | 126.94 | 160,236 | -0.74(-0.58%) |
Dec 27, 2016 | 128.12 | 128.70 | 127.25 | 127.68 | 96,146 | -0.31(-0.24%) |
Dec 23, 2016 | 127.99 | 127.99 | 127.99 | 0 | +0.57(+0.45%) | |
Dec 22, 2016 | 126.62 | 127.61 | 125.77 | 127.42 | 219,178 | +0.88(+0.70%) |
Dec 21, 2016 | 126.35 | 126.81 | 125.46 | 126.54 | 163,557 | -0.27(-0.21%) |
Dec 20, 2016 | 126.62 | 126.82 | 125.47 | 126.81 | 244,310 | +0.79(+0.63%) |
Dec 19, 2016 | 122.22 | 126.05 | 122.22 | 126.02 | 306,036 | +4.57(+3.76%) |
Dec 16, 2016 | 122.31 | 123.14 | 121.12 | 121.46 | 511,213 | -0.95(-0.77%) |
Dec 15, 2016 | 122.38 | 123.69 | 122.38 | 122.40 | 235,611 | -0.85(-0.69%) |
Dec 14, 2016 | 124.59 | 125.28 | 122.84 | 123.26 | 401,221 | -0.89(-0.72%) |
Dec 13, 2016 | 125.47 | 125.47 | 123.76 | 124.15 | 266,004 | -0.52(-0.41%) |
Dec 12, 2016 | 123.65 | 124.83 | 123.43 | 124.66 | 270,826 | +0.72(+0.58%) |
Dec 09, 2016 | 124.36 | 124.54 | 123.65 | 123.94 | 220,049 | -0.14(-0.11%) |
Dec 08, 2016 | 123.61 | 124.45 | 123.12 | 124.08 | 186,365 | +0.72(+0.58%) |
Dec 07, 2016 | 122.77 | 123.59 | 122.67 | 123.36 | 171,563 | +0.52(+0.43%) |
Dec 06, 2016 | 122.69 | 123.21 | 121.88 | 122.84 | 358,220 | +0.96(+0.79%) |
Dec 05, 2016 | 122.31 | 123.01 | 121.51 | 121.88 | 301,579 | -0.35(-0.28%) |
Dec 02, 2016 | 122.13 | 122.67 | 121.69 | 122.22 | 245,802 | -0.04(-0.03%) |
Dec 01, 2016 | 122.18 | 122.90 | 121.92 | 122.26 | 319,258 | +0.08(+0.06%) |
Nov 30, 2016 | 122.86 | 123.05 | 122.06 | 122.18 | 450,646 | -0.43(-0.35%) |
Nov 29, 2016 | 123.21 | 123.21 | 122.55 | 122.61 | 318,265 | -0.28(-0.23%) |
Nov 28, 2016 | 122.97 | 123.65 | 122.57 | 122.89 | 204,492 | -0.29(-0.24%) |
Nov 25, 2016 | 121.68 | 123.19 | 121.68 | 123.19 | 166,091 | +0.96(+0.79%) |
Nov 23, 2016 | 122.22 | 122.22 | 122.22 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.71 | 123.32 | 121.93 | 121.93 | 321,156 | -0.75(-0.61%) |
Nov 21, 2016 | 122.47 | 123.32 | 121.97 | 122.68 | 279,402 | -0.64(-0.52%) |
Nov 18, 2016 | 123.31 | 123.80 | 122.70 | 123.33 | 243,884 | -0.08(-0.07%) |
Nov 17, 2016 | 123.58 | 123.93 | 122.96 | 123.41 | 347,936 | +0.05(+0.04%) |
Nov 16, 2016 | 123.16 | 123.64 | 122.10 | 123.36 | 338,201 | +0.09(+0.08%) |
Nov 15, 2016 | 121.96 | 123.29 | 121.72 | 123.27 | 374,256 | +1.08(+0.88%) |
Nov 14, 2016 | 121.00 | 122.30 | 120.77 | 122.19 | 255,799 | +1.39(+1.15%) |
Nov 11, 2016 | 120.26 | 120.86 | 119.63 | 120.80 | 224,493 | +1.11(+0.93%) |
Nov 10, 2016 | 118.79 | 119.87 | 118.01 | 119.69 | 271,697 | +1.16(+0.98%) |
Nov 09, 2016 | 118.09 | 118.61 | 117.02 | 118.53 | 201,592 | +0.47(+0.40%) |
Nov 08, 2016 | 115.95 | 118.32 | 115.73 | 118.06 | 221,544 | +0.62(+0.53%) |
Nov 07, 2016 | 116.98 | 118.34 | 116.69 | 117.44 | 463,379 | +1.26(+1.09%) |
Nov 04, 2016 | 115.61 | 116.69 | 115.56 | 116.18 | 380,078 | +0.50(+0.43%) |
Nov 03, 2016 | 116.47 | 116.71 | 114.93 | 115.68 | 273,643 | -0.41(-0.35%) |
Nov 02, 2016 | 115.99 | 116.78 | 114.24 | 116.09 | 303,293 | -0.13(-0.11%) |
Nov 01, 2016 | 115.95 | 116.74 | 115.14 | 116.22 | 364,499 | -0.09(-0.08%) |
Oct 31, 2016 | 115.89 | 116.60 | 115.33 | 116.32 | 359,971 | +0.74(+0.64%) |
Oct 28, 2016 | 115.05 | 116.03 | 114.20 | 115.58 | 186,552 | +0.52(+0.46%) |
Oct 27, 2016 | 116.19 | 116.19 | 114.07 | 115.05 | 356,769 | -0.79(-0.68%) |
Oct 26, 2016 | 116.41 | 116.55 | 115.70 | 115.84 | 249,480 | -0.78(-0.67%) |
Oct 25, 2016 | 114.68 | 116.98 | 114.15 | 116.61 | 458,523 | +2.30(+2.01%) |
Oct 24, 2016 | 115.33 | 115.33 | 114.08 | 114.31 | 263,583 | +0.22(+0.19%) |
Oct 21, 2016 | 113.70 | 114.22 | 113.01 | 114.10 | 191,301 | -0.11(-0.10%) |
Oct 20, 2016 | 114.88 | 115.09 | 113.91 | 114.21 | 164,678 | -1.00(-0.87%) |
Oct 19, 2016 | 115.34 | 115.65 | 114.75 | 115.21 | 176,436 | -0.22(-0.19%) |
Oct 18, 2016 | 116.61 | 116.61 | 115.24 | 115.43 | 159,229 | -0.11(-0.10%) |
Oct 17, 2016 | 115.86 | 116.34 | 115.19 | 115.54 | 258,553 | -0.30(-0.26%) |
Oct 14, 2016 | 116.06 | 116.46 | 115.31 | 115.84 | 197,884 | +0.23(+0.20%) |
Oct 13, 2016 | 114.33 | 115.89 | 114.28 | 115.61 | 317,245 | +0.45(+0.39%) |
Oct 12, 2016 | 113.34 | 115.26 | 113.14 | 115.16 | 277,694 | +2.08(+1.84%) |
Oct 11, 2016 | 113.92 | 114.28 | 112.78 | 113.08 | 222,899 | -1.11(-0.98%) |
Oct 10, 2016 | 113.43 | 114.25 | 112.90 | 114.19 | 162,745 | +1.01(+0.89%) |
Oct 07, 2016 | 110.99 | 113.76 | 110.45 | 113.18 | 407,425 | +2.69(+2.44%) |
Oct 06, 2016 | 112.42 | 112.42 | 109.83 | 110.49 | 491,912 | -2.20(-1.95%) |
Oct 05, 2016 | 114.80 | 115.07 | 112.24 | 112.69 | 439,541 | -1.37(-1.20%) |
Oct 04, 2016 | 111.77 | 114.43 | 110.69 | 114.05 | 442,067 | +1.92(+1.71%) |