Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 123.25 | 123.25 | 123.25 | 0 | -0.23(-0.19%) | |
Dec 29, 2016 | 124.01 | 124.61 | 123.00 | 123.48 | 487,661 | -0.54(-0.43%) |
Dec 28, 2016 | 126.29 | 126.56 | 123.77 | 124.01 | 879,409 | -2.11(-1.68%) |
Dec 27, 2016 | 125.75 | 126.33 | 125.59 | 126.13 | 403,762 | +0.47(+0.37%) |
Dec 23, 2016 | 125.66 | 125.66 | 125.66 | 0 | -0.05(-0.04%) | |
Dec 22, 2016 | 125.32 | 126.23 | 125.06 | 125.71 | 1,125,518 | +0.36(+0.29%) |
Dec 21, 2016 | 126.25 | 126.61 | 124.99 | 125.35 | 1,087,651 | -1.34(-1.06%) |
Dec 20, 2016 | 126.47 | 127.24 | 125.83 | 126.69 | 906,878 | +0.96(+0.76%) |
Dec 19, 2016 | 125.82 | 126.28 | 124.73 | 125.73 | 840,896 | +0.06(+0.05%) |
Dec 16, 2016 | 126.46 | 127.16 | 125.30 | 125.67 | 2,222,308 | -0.22(-0.17%) |
Dec 15, 2016 | 123.51 | 127.16 | 123.18 | 125.89 | 1,687,920 | +2.47(+2.00%) |
Dec 14, 2016 | 123.76 | 125.01 | 123.26 | 123.42 | 1,240,833 | -0.71(-0.57%) |
Dec 13, 2016 | 125.11 | 125.45 | 123.61 | 124.14 | 863,380 | -0.48(-0.39%) |
Dec 12, 2016 | 125.60 | 125.80 | 123.96 | 124.62 | 908,715 | -0.84(-0.67%) |
Dec 09, 2016 | 124.70 | 125.49 | 124.24 | 125.46 | 1,023,727 | +0.55(+0.44%) |
Dec 08, 2016 | 127.75 | 127.75 | 124.69 | 124.91 | 1,546,532 | -2.72(-2.13%) |
Dec 07, 2016 | 125.32 | 128.04 | 124.87 | 127.63 | 1,154,400 | +2.14(+1.70%) |
Dec 06, 2016 | 124.98 | 125.82 | 124.54 | 125.49 | 1,573,268 | +0.08(+0.06%) |
Dec 05, 2016 | 125.97 | 126.42 | 124.29 | 125.41 | 1,280,144 | +0.49(+0.39%) |
Dec 02, 2016 | 127.08 | 127.38 | 124.46 | 124.92 | 2,024,944 | -1.38(-1.09%) |
Dec 01, 2016 | 123.27 | 126.81 | 123.26 | 126.30 | 2,926,105 | +4.00(+3.27%) |
Nov 30, 2016 | 121.59 | 123.19 | 120.81 | 122.31 | 1,353,671 | +1.74(+1.45%) |
Nov 29, 2016 | 119.70 | 121.14 | 117.99 | 120.56 | 708,530 | +0.17(+0.14%) |
Nov 28, 2016 | 121.74 | 122.05 | 120.28 | 120.39 | 767,848 | -2.01(-1.64%) |
Nov 25, 2016 | 121.53 | 122.40 | 121.48 | 122.40 | 288,490 | +0.66(+0.54%) |
Nov 23, 2016 | 121.74 | 121.74 | 121.74 | 0 | +0.41(+0.34%) | |
Nov 22, 2016 | 121.27 | 121.65 | 120.29 | 121.33 | 846,545 | +0.52(+0.43%) |
Nov 21, 2016 | 120.52 | 121.27 | 120.32 | 120.81 | 1,024,537 | +1.01(+0.84%) |
Nov 18, 2016 | 120.52 | 120.68 | 119.37 | 119.80 | 1,143,630 | -0.90(-0.74%) |
Nov 17, 2016 | 121.52 | 122.04 | 120.53 | 120.69 | 802,230 | -0.62(-0.52%) |
Nov 16, 2016 | 122.48 | 123.11 | 120.90 | 121.32 | 1,227,638 | -1.94(-1.58%) |
Nov 15, 2016 | 121.94 | 123.31 | 120.78 | 123.26 | 1,534,980 | +0.91(+0.74%) |
Nov 14, 2016 | 121.69 | 123.01 | 121.69 | 122.36 | 1,873,135 | +0.22(+0.18%) |
Nov 11, 2016 | 119.82 | 122.22 | 119.50 | 122.14 | 2,095,317 | +1.56(+1.29%) |
Nov 10, 2016 | 117.14 | 120.89 | 116.73 | 120.58 | 3,872,930 | +4.41(+3.80%) |
Nov 09, 2016 | 110.75 | 117.02 | 110.72 | 116.17 | 2,881,508 | +4.89(+4.39%) |
Nov 08, 2016 | 110.37 | 111.56 | 109.78 | 111.28 | 1,288,303 | +1.22(+1.11%) |
Nov 07, 2016 | 108.57 | 110.61 | 108.46 | 110.06 | 1,925,707 | +4.47(+4.23%) |
Nov 04, 2016 | 104.35 | 106.87 | 104.35 | 105.59 | 1,168,895 | +1.10(+1.06%) |
Nov 03, 2016 | 105.41 | 105.41 | 104.03 | 104.49 | 1,028,518 | -0.52(-0.49%) |
Nov 02, 2016 | 106.00 | 106.48 | 104.61 | 105.00 | 1,181,821 | -1.14(-1.07%) |
Nov 01, 2016 | 108.11 | 108.24 | 105.24 | 106.14 | 1,219,196 | -1.38(-1.28%) |
Oct 31, 2016 | 107.16 | 107.90 | 106.72 | 107.52 | 848,690 | +0.69(+0.65%) |
Oct 28, 2016 | 106.78 | 108.00 | 106.55 | 106.83 | 1,458,734 | +0.22(+0.21%) |
Oct 27, 2016 | 107.05 | 107.25 | 105.47 | 106.61 | 1,286,096 | -0.11(-0.11%) |
Oct 26, 2016 | 105.86 | 107.33 | 105.83 | 106.72 | 1,300,329 | +0.43(+0.40%) |
Oct 25, 2016 | 105.50 | 106.55 | 105.21 | 106.29 | 1,270,891 | +0.49(+0.46%) |
Oct 24, 2016 | 108.57 | 108.57 | 105.55 | 105.80 | 1,647,282 | -2.11(-1.96%) |
Oct 21, 2016 | 107.47 | 109.27 | 107.25 | 107.91 | 2,376,582 | +0.35(+0.33%) |
Oct 20, 2016 | 107.82 | 108.47 | 107.32 | 107.56 | 2,135,607 | -0.81(-0.75%) |
Oct 19, 2016 | 108.13 | 108.58 | 106.99 | 108.38 | 1,477,383 | +0.80(+0.74%) |
Oct 18, 2016 | 110.03 | 110.03 | 107.53 | 107.58 | 1,287,329 | -1.38(-1.26%) |
Oct 17, 2016 | 109.13 | 109.57 | 108.68 | 108.96 | 844,715 | -0.13(-0.12%) |
Oct 14, 2016 | 108.59 | 109.67 | 108.59 | 109.09 | 917,888 | +0.98(+0.91%) |
Oct 13, 2016 | 107.83 | 108.40 | 106.92 | 108.11 | 877,497 | -0.45(-0.41%) |
Oct 12, 2016 | 107.97 | 109.09 | 107.74 | 108.55 | 843,449 | +0.75(+0.70%) |
Oct 11, 2016 | 109.84 | 109.84 | 107.12 | 107.80 | 1,148,278 | -1.77(-1.61%) |
Oct 10, 2016 | 109.67 | 110.29 | 109.22 | 109.57 | 965,205 | +0.38(+0.35%) |
Oct 07, 2016 | 110.36 | 110.97 | 107.95 | 109.19 | 1,609,726 | -1.98(-1.78%) |
Oct 06, 2016 | 111.17 | 111.33 | 110.40 | 111.17 | 2,189,960 | -0.43(-0.38%) |
Oct 05, 2016 | 109.98 | 112.33 | 109.03 | 111.60 | 3,042,121 | +3.29(+3.04%) |
Oct 04, 2016 | 108.89 | 109.28 | 107.77 | 108.31 | 3,567,500 | -0.92(-0.84%) |