Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 127.04 | 127.04 | 127.04 | 0 | +0.65(+0.51%) | |
Dec 29, 2016 | 127.27 | 127.57 | 125.72 | 126.39 | 626,730 | -0.83(-0.65%) |
Dec 28, 2016 | 128.60 | 128.60 | 126.90 | 127.22 | 541,210 | -1.18(-0.92%) |
Dec 27, 2016 | 127.89 | 128.40 | 127.39 | 128.40 | 576,105 | +0.81(+0.64%) |
Dec 23, 2016 | 127.58 | 127.58 | 127.58 | 0 | +0.87(+0.69%) | |
Dec 22, 2016 | 126.49 | 126.89 | 126.09 | 126.71 | 1,175,780 | +0.10(+0.08%) |
Dec 21, 2016 | 127.54 | 127.54 | 126.57 | 126.62 | 1,154,620 | -0.90(-0.71%) |
Dec 20, 2016 | 125.88 | 127.72 | 125.86 | 127.52 | 1,051,479 | +2.31(+1.84%) |
Dec 19, 2016 | 124.07 | 125.24 | 123.30 | 125.21 | 833,693 | +1.37(+1.11%) |
Dec 16, 2016 | 124.66 | 125.40 | 123.51 | 123.84 | 2,561,450 | -1.11(-0.88%) |
Dec 15, 2016 | 124.29 | 125.81 | 123.17 | 124.94 | 1,255,805 | +0.80(+0.65%) |
Dec 14, 2016 | 123.71 | 125.48 | 123.38 | 124.14 | 2,287,867 | -0.29(-0.23%) |
Dec 13, 2016 | 124.66 | 125.17 | 123.36 | 124.43 | 1,433,465 | +0.34(+0.27%) |
Dec 12, 2016 | 124.51 | 125.71 | 122.99 | 124.09 | 1,144,433 | -1.11(-0.89%) |
Dec 09, 2016 | 124.50 | 125.21 | 123.25 | 125.20 | 1,329,754 | +0.54(+0.44%) |
Dec 08, 2016 | 123.44 | 125.68 | 123.00 | 124.66 | 1,614,405 | +1.79(+1.46%) |
Dec 07, 2016 | 121.24 | 123.04 | 120.70 | 122.86 | 1,097,942 | +1.93(+1.60%) |
Dec 06, 2016 | 120.53 | 121.03 | 119.50 | 120.93 | 876,053 | +1.28(+1.07%) |
Dec 05, 2016 | 119.58 | 120.57 | 119.04 | 119.66 | 1,885,780 | +0.96(+0.81%) |
Dec 02, 2016 | 118.78 | 119.31 | 117.54 | 118.70 | 923,106 | -0.75(-0.63%) |
Dec 01, 2016 | 117.55 | 119.62 | 117.22 | 119.45 | 1,850,696 | +2.56(+2.19%) |
Nov 30, 2016 | 115.55 | 117.25 | 115.07 | 116.90 | 1,545,909 | +3.13(+2.75%) |
Nov 29, 2016 | 114.07 | 114.53 | 113.51 | 113.77 | 1,150,967 | +0.06(+0.05%) |
Nov 28, 2016 | 115.07 | 115.75 | 113.41 | 113.71 | 1,529,798 | -2.42(-2.08%) |
Nov 25, 2016 | 115.98 | 116.13 | 115.23 | 116.13 | 401,789 | +0.11(+0.10%) |
Nov 23, 2016 | 116.02 | 116.02 | 116.02 | 0 | +1.03(+0.90%) | |
Nov 22, 2016 | 114.34 | 115.27 | 114.01 | 114.98 | 1,795,652 | +0.99(+0.87%) |
Nov 21, 2016 | 114.48 | 114.48 | 112.96 | 113.99 | 1,111,708 | -0.16(-0.14%) |
Nov 18, 2016 | 113.32 | 114.74 | 112.69 | 114.15 | 1,647,230 | +1.09(+0.96%) |
Nov 17, 2016 | 110.92 | 113.23 | 110.73 | 113.06 | 1,968,780 | +2.56(+2.32%) |
Nov 16, 2016 | 110.61 | 111.33 | 109.99 | 110.50 | 1,231,930 | -1.70(-1.52%) |
Nov 15, 2016 | 109.72 | 112.33 | 108.79 | 112.20 | 1,791,475 | -0.89(-0.79%) |
Nov 14, 2016 | 110.50 | 113.60 | 110.50 | 113.09 | 2,068,230 | +3.19(+2.90%) |
Nov 11, 2016 | 107.72 | 110.03 | 107.23 | 109.90 | 1,961,745 | +1.85(+1.71%) |
Nov 10, 2016 | 106.79 | 109.25 | 104.45 | 108.05 | 3,598,500 | +1.75(+1.65%) |
Nov 09, 2016 | 101.37 | 106.73 | 101.08 | 106.29 | 2,770,337 | +5.18(+5.12%) |
Nov 08, 2016 | 100.45 | 101.33 | 99.70 | 101.11 | 1,353,818 | +0.20(+0.20%) |
Nov 07, 2016 | 99.50 | 100.96 | 99.33 | 100.91 | 1,557,206 | +2.48(+2.52%) |
Nov 04, 2016 | 98.00 | 99.05 | 97.22 | 98.43 | 1,088,478 | +0.32(+0.33%) |
Nov 03, 2016 | 98.79 | 99.25 | 97.70 | 98.11 | 1,096,119 | -0.32(-0.33%) |
Nov 02, 2016 | 98.67 | 98.88 | 97.72 | 98.43 | 1,527,893 | -0.87(-0.88%) |
Nov 01, 2016 | 99.66 | 99.66 | 98.22 | 99.30 | 1,187,102 | +0.13(+0.13%) |
Oct 31, 2016 | 98.91 | 99.67 | 98.67 | 99.18 | 1,132,547 | +0.53(+0.54%) |
Oct 28, 2016 | 98.88 | 99.01 | 97.75 | 98.64 | 1,069,744 | +0.07(+0.07%) |
Oct 27, 2016 | 97.70 | 99.16 | 97.04 | 98.57 | 1,224,270 | +1.45(+1.49%) |
Oct 26, 2016 | 96.00 | 97.27 | 95.51 | 97.12 | 729,047 | +0.92(+0.96%) |
Oct 25, 2016 | 96.14 | 96.47 | 95.57 | 96.20 | 732,301 | +0.11(+0.11%) |
Oct 24, 2016 | 96.33 | 96.73 | 95.88 | 96.10 | 825,759 | +0.01(+0.01%) |
Oct 21, 2016 | 95.11 | 96.19 | 94.79 | 96.09 | 780,826 | +0.05(+0.05%) |
Oct 20, 2016 | 94.89 | 96.28 | 94.78 | 96.04 | 1,335,108 | +1.09(+1.15%) |
Oct 19, 2016 | 93.90 | 95.92 | 92.57 | 94.95 | 1,870,197 | +1.80(+1.93%) |
Oct 18, 2016 | 92.99 | 93.38 | 91.65 | 93.15 | 1,028,991 | +1.03(+1.11%) |
Oct 17, 2016 | 92.62 | 93.07 | 91.83 | 92.12 | 707,061 | +0.10(+0.11%) |
Oct 14, 2016 | 92.65 | 93.20 | 91.78 | 92.02 | 1,409,291 | +0.57(+0.62%) |
Oct 13, 2016 | 93.32 | 93.32 | 90.71 | 91.45 | 1,414,401 | -2.98(-3.16%) |
Oct 12, 2016 | 93.99 | 94.86 | 93.76 | 94.43 | 760,196 | +0.65(+0.69%) |
Oct 11, 2016 | 95.22 | 95.53 | 93.48 | 93.79 | 1,250,208 | -1.48(-1.55%) |
Oct 10, 2016 | 95.64 | 95.96 | 95.18 | 95.26 | 649,302 | +0.05(+0.05%) |
Oct 07, 2016 | 95.43 | 95.60 | 94.27 | 95.22 | 545,469 | -0.41(-0.43%) |
Oct 06, 2016 | 95.17 | 95.97 | 94.67 | 95.63 | 612,219 | +0.23(+0.24%) |
Oct 05, 2016 | 94.46 | 95.82 | 94.24 | 95.40 | 792,519 | +1.28(+1.36%) |
Oct 04, 2016 | 93.48 | 94.65 | 93.11 | 94.12 | 668,616 | +1.03(+1.11%) |