Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 125.95 | 125.95 | 125.95 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.94 | 679,766 | -1.42(-1.09%) |
Dec 28, 2016 | 131.82 | 132.47 | 129.35 | 129.35 | 877,413 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.85 | 130.54 | 131.61 | 509,626 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.26 | 129.83 | 127.90 | 129.33 | 1,162,509 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.29 | 129.42 | 770,880 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.46 | 1,173,590 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.24 | 129.20 | 130.38 | 1,285,911 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.13 | 2,922,615 | +2.62(+2.07%) |
Dec 15, 2016 | 125.76 | 127.05 | 123.94 | 126.51 | 975,893 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.26 | 124.93 | 125.80 | 931,730 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,112 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.72 | 124.99 | 1,238,595 | -2.28(-1.80%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.40 | 127.28 | 1,501,201 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.84 | 127.56 | 129.48 | 1,185,029 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,435 | -0.40(-0.31%) |
Dec 06, 2016 | 127.95 | 130.05 | 126.65 | 129.59 | 1,188,058 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,828 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.23 | 125.99 | 1,468,317 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.28 | 126.68 | 126.99 | 1,735,397 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,782 | -3.36(-2.57%) |
Nov 29, 2016 | 129.14 | 132.14 | 129.14 | 130.58 | 1,473,976 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.60 | 129.14 | 1,260,196 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.80 | 130.93 | 324,713 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.69 | 132.91 | 129.09 | 131.93 | 1,544,616 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.14 | 128.45 | 129.43 | 1,141,282 | -1.53(-1.17%) |
Nov 18, 2016 | 131.83 | 134.07 | 129.10 | 130.96 | 1,242,298 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.38 | 128.66 | 132.19 | 1,214,025 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.98 | 128.93 | 130.19 | 1,111,139 | +0.08(+0.07%) |
Nov 15, 2016 | 128.49 | 130.92 | 126.80 | 130.11 | 1,146,963 | +1.59(+1.23%) |
Nov 14, 2016 | 126.74 | 131.03 | 125.67 | 128.52 | 2,169,754 | +2.31(+1.83%) |
Nov 11, 2016 | 127.11 | 128.81 | 124.53 | 126.21 | 1,257,375 | -1.04(-0.82%) |
Nov 10, 2016 | 128.50 | 130.78 | 125.59 | 127.25 | 2,724,452 | -0.97(-0.76%) |
Nov 09, 2016 | 120.35 | 129.14 | 117.53 | 128.22 | 3,015,752 | +6.64(+5.46%) |
Nov 08, 2016 | 118.52 | 122.97 | 118.41 | 121.58 | 1,468,089 | +2.38(+2.00%) |
Nov 07, 2016 | 115.73 | 119.84 | 115.52 | 119.20 | 1,918,955 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.95 | 110.57 | 114.86 | 1,837,990 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.69 | 110.76 | 2,458,212 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.01 | 111.27 | 1,936,822 | +1.72(+1.57%) |
Nov 01, 2016 | 112.88 | 114.10 | 108.61 | 109.55 | 1,830,745 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.20 | 112.20 | 1,498,227 | -2.63(-2.29%) |
Oct 28, 2016 | 116.29 | 116.73 | 114.42 | 114.83 | 1,302,309 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.76 | 115.57 | 116.19 | 782,772 | -0.70(-0.60%) |
Oct 26, 2016 | 117.44 | 117.80 | 116.81 | 116.89 | 1,183,944 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.64 | 117.36 | 1,003,698 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.14 | 843,246 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.73 | 117.25 | 677,511 | +0.52(+0.45%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,851 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.66 | 1,372,331 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,739 | +4.73(+4.22%) |
Oct 17, 2016 | 113.90 | 114.15 | 109.81 | 112.02 | 2,058,841 | -2.13(-1.87%) |
Oct 14, 2016 | 114.78 | 115.43 | 113.94 | 114.15 | 603,887 | -0.24(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.39 | 114.40 | 1,265,555 | -0.76(-0.66%) |
Oct 12, 2016 | 118.12 | 118.73 | 114.54 | 115.15 | 2,696,646 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,681 | -2.58(-2.14%) |
Oct 10, 2016 | 120.17 | 120.86 | 120.04 | 120.60 | 599,437 | +0.47(+0.39%) |
Oct 07, 2016 | 120.34 | 121.01 | 119.82 | 120.13 | 709,902 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.49 | 119.50 | 119.82 | 661,241 | -0.18(-0.15%) |
Oct 05, 2016 | 121.19 | 121.50 | 119.67 | 120.00 | 1,053,823 | -0.96(-0.80%) |
Oct 04, 2016 | 121.15 | 121.38 | 120.20 | 120.96 | 964,155 | +0.09(+0.08%) |