Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 118.73 | 118.73 | 118.73 | 0 | +1.13(+0.96%) | |
Dec 29, 2016 | 116.80 | 117.89 | 115.88 | 117.60 | 2,204,119 | +1.19(+1.02%) |
Dec 28, 2016 | 117.89 | 117.98 | 115.68 | 116.41 | 1,930,483 | -1.18(-1.00%) |
Dec 27, 2016 | 117.59 | 117.86 | 117.14 | 117.59 | 1,558,513 | +0.01(+0.01%) |
Dec 23, 2016 | 117.58 | 117.58 | 117.58 | 0 | -0.19(-0.16%) | |
Dec 22, 2016 | 118.95 | 119.51 | 116.96 | 117.78 | 2,421,188 | -1.29(-1.08%) |
Dec 21, 2016 | 122.48 | 123.25 | 118.86 | 119.06 | 2,419,815 | -3.22(-2.63%) |
Dec 20, 2016 | 122.00 | 122.71 | 121.22 | 122.28 | 1,938,094 | +0.23(+0.19%) |
Dec 19, 2016 | 121.98 | 122.83 | 121.18 | 122.05 | 1,752,695 | +0.90(+0.74%) |
Dec 16, 2016 | 121.26 | 122.20 | 120.16 | 121.15 | 2,956,034 | +0.86(+0.72%) |
Dec 15, 2016 | 121.22 | 121.74 | 119.92 | 120.29 | 2,295,052 | -0.86(-0.71%) |
Dec 14, 2016 | 125.07 | 125.37 | 120.95 | 121.14 | 3,132,635 | -4.11(-3.28%) |
Dec 13, 2016 | 124.91 | 125.43 | 123.00 | 125.25 | 2,309,934 | +0.88(+0.70%) |
Dec 12, 2016 | 122.27 | 124.55 | 122.11 | 124.38 | 1,596,577 | +1.80(+1.47%) |
Dec 09, 2016 | 122.79 | 123.74 | 122.14 | 122.58 | 1,458,694 | -0.15(-0.12%) |
Dec 08, 2016 | 121.89 | 123.72 | 120.59 | 122.73 | 1,789,814 | -0.06(-0.05%) |
Dec 07, 2016 | 120.75 | 122.80 | 120.63 | 122.79 | 1,912,963 | +2.43(+2.02%) |
Dec 06, 2016 | 120.81 | 121.58 | 119.71 | 120.36 | 1,798,753 | -0.43(-0.36%) |
Dec 05, 2016 | 119.96 | 120.83 | 118.97 | 120.80 | 1,537,222 | +0.94(+0.78%) |
Dec 02, 2016 | 118.66 | 120.81 | 118.56 | 119.86 | 1,906,277 | +1.70(+1.44%) |
Dec 01, 2016 | 119.57 | 119.87 | 117.53 | 118.16 | 3,107,323 | -1.89(-1.58%) |
Nov 30, 2016 | 120.54 | 121.36 | 119.23 | 120.05 | 3,343,713 | -1.77(-1.45%) |
Nov 29, 2016 | 121.59 | 123.06 | 121.19 | 121.82 | 2,016,190 | +0.65(+0.53%) |
Nov 28, 2016 | 120.72 | 122.26 | 120.33 | 121.18 | 2,089,724 | +0.02(+0.02%) |
Nov 25, 2016 | 121.45 | 122.28 | 120.52 | 121.16 | 734,599 | +0.36(+0.30%) |
Nov 23, 2016 | 120.80 | 120.80 | 120.80 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 120.69 | 121.61 | 120.38 | 121.34 | 1,598,670 | +1.27(+1.06%) |
Nov 21, 2016 | 121.08 | 122.27 | 119.87 | 120.07 | 1,506,300 | -0.77(-0.64%) |
Nov 18, 2016 | 120.66 | 121.46 | 119.73 | 120.84 | 2,049,081 | +0.10(+0.08%) |
Nov 17, 2016 | 122.13 | 122.93 | 120.37 | 120.74 | 1,632,343 | -1.51(-1.24%) |
Nov 16, 2016 | 123.36 | 123.78 | 121.51 | 122.25 | 1,542,027 | -0.86(-0.70%) |
Nov 15, 2016 | 124.58 | 126.47 | 122.16 | 123.11 | 3,693,984 | -0.91(-0.73%) |
Nov 14, 2016 | 121.14 | 124.52 | 119.75 | 124.02 | 2,673,896 | +3.09(+2.56%) |
Nov 11, 2016 | 120.69 | 122.48 | 120.51 | 120.93 | 2,710,911 | +0.21(+0.18%) |
Nov 10, 2016 | 120.08 | 123.48 | 117.00 | 120.72 | 4,727,430 | +1.00(+0.84%) |
Nov 09, 2016 | 119.29 | 120.33 | 115.83 | 119.72 | 3,170,334 | -1.64(-1.35%) |
Nov 08, 2016 | 120.73 | 121.78 | 119.86 | 121.35 | 1,319,926 | +0.87(+0.73%) |
Nov 07, 2016 | 121.17 | 121.59 | 119.73 | 120.48 | 1,634,995 | +1.09(+0.92%) |
Nov 04, 2016 | 119.28 | 119.55 | 118.23 | 119.39 | 2,510,722 | +0.63(+0.53%) |
Nov 03, 2016 | 118.94 | 119.60 | 117.95 | 118.76 | 1,689,562 | -0.23(-0.19%) |
Nov 02, 2016 | 121.59 | 122.00 | 118.97 | 118.99 | 2,510,284 | -2.36(-1.95%) |
Nov 01, 2016 | 122.50 | 122.83 | 120.29 | 121.35 | 2,810,546 | -1.79(-1.46%) |
Oct 31, 2016 | 122.03 | 123.39 | 121.11 | 123.15 | 2,918,612 | +2.04(+1.68%) |
Oct 28, 2016 | 122.00 | 123.19 | 120.55 | 121.11 | 2,557,999 | -0.23(-0.19%) |
Oct 27, 2016 | 124.60 | 124.60 | 120.43 | 121.34 | 5,627,368 | -3.41(-2.73%) |
Oct 26, 2016 | 129.21 | 129.84 | 124.15 | 124.75 | 4,041,026 | -5.89(-4.51%) |
Oct 25, 2016 | 130.02 | 130.92 | 129.68 | 130.64 | 1,563,980 | +0.17(+0.13%) |
Oct 24, 2016 | 130.91 | 131.91 | 129.80 | 130.47 | 1,556,031 | +0.31(+0.23%) |
Oct 21, 2016 | 129.66 | 130.39 | 129.16 | 130.16 | 1,316,921 | -0.47(-0.36%) |
Oct 20, 2016 | 131.78 | 131.88 | 130.01 | 130.63 | 1,875,198 | -0.80(-0.60%) |
Oct 19, 2016 | 131.34 | 131.61 | 129.20 | 131.43 | 2,129,915 | +0.01(+0.01%) |
Oct 18, 2016 | 131.41 | 132.24 | 131.00 | 131.41 | 1,292,450 | +0.63(+0.48%) |
Oct 17, 2016 | 130.62 | 131.32 | 129.95 | 130.78 | 1,531,950 | +0.33(+0.25%) |
Oct 14, 2016 | 131.82 | 132.35 | 130.45 | 130.45 | 1,595,166 | -1.19(-0.91%) |
Oct 13, 2016 | 131.01 | 131.93 | 130.40 | 131.64 | 1,851,854 | -0.09(-0.07%) |
Oct 12, 2016 | 129.85 | 131.82 | 129.53 | 131.73 | 1,822,190 | +2.23(+1.72%) |
Oct 11, 2016 | 130.79 | 131.25 | 129.01 | 129.50 | 1,448,782 | -1.29(-0.99%) |
Oct 10, 2016 | 130.44 | 131.67 | 130.36 | 130.79 | 1,055,520 | +0.46(+0.35%) |
Oct 07, 2016 | 130.88 | 132.64 | 129.68 | 130.33 | 2,154,798 | +0.22(+0.17%) |
Oct 06, 2016 | 129.37 | 131.52 | 127.58 | 130.11 | 2,060,763 | +0.50(+0.39%) |
Oct 05, 2016 | 132.02 | 133.11 | 128.92 | 129.61 | 2,434,608 | -2.09(-1.58%) |
Oct 04, 2016 | 133.46 | 133.98 | 130.72 | 131.70 | 2,860,902 | -1.97(-1.47%) |