Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 125.94 | 125.94 | 125.94 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.93 | 679,790 | -1.42(-1.10%) |
Dec 28, 2016 | 131.81 | 132.47 | 129.35 | 129.35 | 877,443 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.84 | 130.54 | 131.61 | 509,643 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.25 | 129.82 | 127.90 | 129.32 | 1,162,549 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.28 | 129.42 | 770,907 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.45 | 1,173,631 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.23 | 129.20 | 130.38 | 1,285,955 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.12 | 2,922,716 | +2.61(+2.07%) |
Dec 15, 2016 | 125.75 | 127.05 | 123.93 | 126.51 | 975,927 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.25 | 124.92 | 125.80 | 931,762 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,159 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.71 | 124.99 | 1,238,638 | -2.28(-1.79%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.39 | 127.27 | 1,501,253 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.83 | 127.56 | 129.47 | 1,185,070 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,498 | -0.40(-0.31%) |
Dec 06, 2016 | 127.94 | 130.05 | 126.65 | 129.59 | 1,188,099 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,868 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.22 | 125.99 | 1,468,368 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.27 | 126.68 | 126.99 | 1,735,457 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,859 | -3.36(-2.57%) |
Nov 29, 2016 | 129.13 | 132.13 | 129.13 | 130.58 | 1,474,027 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.59 | 129.13 | 1,260,239 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.79 | 130.93 | 324,724 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.68 | 132.91 | 129.09 | 131.93 | 1,544,670 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.13 | 128.44 | 129.43 | 1,141,322 | -1.53(-1.17%) |
Nov 18, 2016 | 131.82 | 134.07 | 129.09 | 130.96 | 1,242,341 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.37 | 128.65 | 132.18 | 1,214,067 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.97 | 128.93 | 130.19 | 1,111,177 | +0.09(+0.07%) |
Nov 15, 2016 | 128.48 | 130.92 | 126.79 | 130.10 | 1,147,003 | +1.59(+1.23%) |
Nov 14, 2016 | 126.73 | 131.03 | 125.67 | 128.52 | 2,169,829 | +2.31(+1.83%) |
Nov 11, 2016 | 127.10 | 128.80 | 124.53 | 126.21 | 1,257,419 | -1.04(-0.82%) |
Nov 10, 2016 | 128.49 | 130.78 | 125.58 | 127.24 | 2,724,547 | -0.97(-0.76%) |
Nov 09, 2016 | 120.34 | 129.13 | 117.53 | 128.22 | 3,015,856 | +6.64(+5.46%) |
Nov 08, 2016 | 118.51 | 122.97 | 118.41 | 121.58 | 1,468,140 | +2.38(+2.00%) |
Nov 07, 2016 | 115.72 | 119.83 | 115.52 | 119.20 | 1,919,021 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.94 | 110.57 | 114.86 | 1,838,054 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.68 | 110.76 | 2,458,297 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.00 | 111.27 | 1,936,889 | +1.72(+1.57%) |
Nov 01, 2016 | 112.87 | 114.09 | 108.61 | 109.55 | 1,830,808 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.19 | 112.19 | 1,498,279 | -2.63(-2.29%) |
Oct 28, 2016 | 116.28 | 116.73 | 114.41 | 114.83 | 1,302,354 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.75 | 115.56 | 116.19 | 782,799 | -0.70(-0.60%) |
Oct 26, 2016 | 117.43 | 117.79 | 116.81 | 116.89 | 1,183,985 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.63 | 117.36 | 1,003,732 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.13 | 843,275 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.72 | 117.25 | 677,535 | +0.52(+0.44%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,882 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.65 | 1,372,378 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,799 | +4.73(+4.22%) |
Oct 17, 2016 | 113.89 | 114.15 | 109.81 | 112.02 | 2,058,912 | -2.13(-1.87%) |
Oct 14, 2016 | 114.77 | 115.42 | 113.94 | 114.15 | 603,908 | -0.25(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.38 | 114.39 | 1,265,599 | -0.75(-0.66%) |
Oct 12, 2016 | 118.11 | 118.73 | 114.54 | 115.15 | 2,696,739 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,721 | -2.58(-2.14%) |
Oct 10, 2016 | 120.16 | 120.85 | 120.03 | 120.60 | 599,458 | +0.47(+0.39%) |
Oct 07, 2016 | 120.33 | 121.00 | 119.81 | 120.12 | 709,927 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.48 | 119.49 | 119.81 | 661,264 | -0.18(-0.15%) |
Oct 05, 2016 | 121.18 | 121.49 | 119.66 | 119.99 | 1,053,860 | -0.96(-0.80%) |
Oct 04, 2016 | 121.14 | 121.37 | 120.20 | 120.96 | 964,188 | +0.09(+0.08%) |