Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 109.61 | 109.61 | 109.61 | 0 | -0.68(-0.62%) | |
Dec 29, 2016 | 109.23 | 110.53 | 109.16 | 110.29 | 7,555,392 | +1.43(+1.31%) |
Dec 28, 2016 | 108.40 | 108.91 | 108.29 | 108.86 | 5,088,636 | +0.30(+0.28%) |
Dec 27, 2016 | 108.61 | 108.67 | 108.24 | 108.56 | 3,684,459 | +0.63(+0.58%) |
Dec 23, 2016 | 107.93 | 107.93 | 107.93 | 0 | +0.34(+0.32%) | |
Dec 22, 2016 | 107.68 | 108.10 | 107.49 | 107.59 | 4,942,353 | -0.26(-0.24%) |
Dec 21, 2016 | 108.25 | 108.31 | 107.68 | 107.85 | 5,108,895 | +0.06(+0.06%) |
Dec 20, 2016 | 107.47 | 108.00 | 107.29 | 107.79 | 7,320,680 | -0.80(-0.74%) |
Dec 19, 2016 | 108.60 | 108.88 | 108.34 | 108.59 | 5,337,681 | +0.54(+0.50%) |
Dec 16, 2016 | 107.95 | 108.78 | 107.47 | 108.05 | 10,602,807 | +0.71(+0.66%) |
Dec 15, 2016 | 107.85 | 107.99 | 107.00 | 107.34 | 14,422,405 | -1.49(-1.37%) |
Dec 14, 2016 | 110.95 | 110.98 | 108.52 | 108.83 | 12,915,628 | -1.62(-1.47%) |
Dec 13, 2016 | 110.57 | 110.79 | 110.06 | 110.45 | 7,960,708 | -0.37(-0.33%) |
Dec 12, 2016 | 110.59 | 111.11 | 110.27 | 110.82 | 6,156,069 | +0.42(+0.38%) |
Dec 09, 2016 | 111.18 | 111.25 | 110.19 | 110.40 | 10,507,697 | -1.17(-1.05%) |
Dec 08, 2016 | 111.72 | 111.87 | 111.46 | 111.57 | 5,975,781 | -0.26(-0.23%) |
Dec 07, 2016 | 112.13 | 112.50 | 111.77 | 111.83 | 4,899,345 | +0.40(+0.36%) |
Dec 06, 2016 | 111.69 | 112.03 | 111.19 | 111.43 | 5,533,595 | -0.11(-0.10%) |
Dec 05, 2016 | 111.15 | 112.11 | 110.32 | 111.54 | 10,187,346 | -0.60(-0.54%) |
Dec 02, 2016 | 111.89 | 112.32 | 111.78 | 112.14 | 7,416,468 | +0.60(+0.54%) |
Dec 01, 2016 | 111.11 | 111.99 | 110.63 | 111.54 | 10,235,420 | -0.21(-0.19%) |
Nov 30, 2016 | 112.69 | 112.79 | 111.50 | 111.75 | 10,919,130 | -1.52(-1.34%) |
Nov 29, 2016 | 112.76 | 113.48 | 112.69 | 113.27 | 7,430,239 | -0.53(-0.47%) |
Nov 28, 2016 | 113.23 | 113.84 | 112.77 | 113.80 | 5,652,242 | +1.19(+1.06%) |
Nov 25, 2016 | 113.42 | 113.51 | 112.35 | 112.61 | 5,345,889 | -0.64(-0.57%) |
Nov 23, 2016 | 113.25 | 113.25 | 113.25 | 0 | -2.29(-1.98%) | |
Nov 22, 2016 | 115.72 | 115.79 | 114.98 | 115.54 | 6,387,624 | -0.04(-0.03%) |
Nov 21, 2016 | 115.72 | 115.94 | 115.29 | 115.58 | 6,645,067 | +0.43(+0.37%) |
Nov 18, 2016 | 115.52 | 115.77 | 114.96 | 115.15 | 10,444,285 | -1.02(-0.88%) |
Nov 17, 2016 | 116.91 | 117.19 | 115.44 | 116.17 | 10,340,045 | -0.60(-0.51%) |
Nov 16, 2016 | 117.27 | 117.27 | 116.58 | 116.77 | 5,479,195 | -0.35(-0.30%) |
Nov 15, 2016 | 116.46 | 117.24 | 116.29 | 117.12 | 9,341,219 | +1.01(+0.87%) |
Nov 14, 2016 | 116.12 | 117.14 | 115.49 | 116.11 | 20,705,038 | -0.99(-0.85%) |
Nov 11, 2016 | 119.65 | 119.69 | 116.23 | 117.10 | 20,381,828 | -2.65(-2.21%) |
Nov 10, 2016 | 121.52 | 121.54 | 119.38 | 119.75 | 22,263,916 | -1.81(-1.49%) |
Nov 09, 2016 | 124.30 | 124.35 | 121.11 | 121.56 | 18,233,112 | -0.08(-0.07%) |
Nov 08, 2016 | 122.12 | 123.09 | 121.36 | 121.64 | 9,461,821 | -0.51(-0.42%) |
Nov 07, 2016 | 122.66 | 122.71 | 121.88 | 122.15 | 10,010,741 | -2.24(-1.80%) |
Nov 04, 2016 | 124.40 | 124.54 | 124.04 | 124.39 | 8,594,613 | +0.09(+0.07%) |
Nov 03, 2016 | 123.36 | 124.33 | 123.35 | 124.30 | 10,093,002 | +0.66(+0.53%) |
Nov 02, 2016 | 123.76 | 124.76 | 123.56 | 123.64 | 15,690,748 | +0.91(+0.74%) |
Nov 01, 2016 | 122.80 | 123.21 | 122.57 | 122.73 | 13,382,157 | +0.79(+0.65%) |
Oct 31, 2016 | 121.51 | 122.00 | 121.23 | 121.94 | 7,719,755 | +0.36(+0.30%) |
Oct 28, 2016 | 121.20 | 122.48 | 120.81 | 121.58 | 11,639,887 | +0.57(+0.47%) |
Oct 27, 2016 | 121.11 | 121.18 | 120.75 | 121.01 | 4,334,869 | +0.22(+0.18%) |
Oct 26, 2016 | 121.37 | 121.53 | 120.61 | 120.79 | 3,905,204 | -0.68(-0.56%) |
Oct 25, 2016 | 120.89 | 121.76 | 120.86 | 121.47 | 6,138,692 | +0.91(+0.75%) |
Oct 24, 2016 | 121.28 | 121.30 | 120.16 | 120.56 | 5,475,936 | -0.27(-0.22%) |
Oct 21, 2016 | 120.90 | 120.92 | 120.55 | 120.83 | 6,707,783 | +0.09(+0.07%) |
Oct 20, 2016 | 121.39 | 121.59 | 120.63 | 120.74 | 6,495,924 | -0.37(-0.31%) |
Oct 19, 2016 | 121.13 | 121.46 | 120.89 | 121.11 | 6,017,672 | +0.69(+0.57%) |
Oct 18, 2016 | 120.08 | 120.64 | 119.82 | 120.42 | 4,919,717 | +0.74(+0.62%) |
Oct 17, 2016 | 119.70 | 119.92 | 119.58 | 119.68 | 4,777,798 | +0.32(+0.27%) |
Oct 14, 2016 | 119.37 | 120.16 | 119.29 | 119.36 | 6,577,309 | -0.67(-0.56%) |
Oct 13, 2016 | 120.00 | 120.42 | 119.80 | 120.03 | 7,184,097 | +0.29(+0.24%) |
Oct 12, 2016 | 119.72 | 120.07 | 119.29 | 119.74 | 4,848,622 | +0.19(+0.16%) |
Oct 11, 2016 | 119.92 | 120.16 | 119.53 | 119.55 | 6,064,330 | -0.61(-0.51%) |
Oct 10, 2016 | 119.74 | 120.42 | 119.92 | 120.16 | 4,513,718 | +0.42(+0.35%) |
Oct 07, 2016 | 120.49 | 120.58 | 118.42 | 119.74 | 17,907,270 | +0.08(+0.07%) |
Oct 06, 2016 | 119.69 | 119.98 | 119.24 | 119.66 | 17,910,702 | -1.12(-0.93%) |
Oct 05, 2016 | 121.33 | 121.59 | 120.40 | 120.78 | 14,717,835 | -0.19(-0.16%) |
Oct 04, 2016 | 123.16 | 123.18 | 120.86 | 120.97 | 24,346,816 | -4.35(-3.47%) |