Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 114.53 | 114.53 | 114.53 | 0 | -0.32(-0.28%) | |
Dec 29, 2016 | 114.74 | 115.30 | 114.66 | 114.84 | 193,836 | +0.10(+0.09%) |
Dec 28, 2016 | 115.66 | 115.84 | 114.72 | 114.74 | 207,826 | -0.92(-0.80%) |
Dec 27, 2016 | 115.74 | 116.48 | 115.64 | 115.67 | 390,628 | +0.12(+0.10%) |
Dec 23, 2016 | 115.55 | 115.55 | 115.55 | 0 | +1.01(+0.88%) | |
Dec 22, 2016 | 114.43 | 114.58 | 113.96 | 114.54 | 440,260 | -0.01(-0.01%) |
Dec 21, 2016 | 115.30 | 115.39 | 114.39 | 114.55 | 256,758 | -0.75(-0.65%) |
Dec 20, 2016 | 115.58 | 115.64 | 114.96 | 115.30 | 321,935 | +0.03(+0.02%) |
Dec 19, 2016 | 116.01 | 116.35 | 115.10 | 115.27 | 398,406 | -0.45(-0.39%) |
Dec 16, 2016 | 115.96 | 116.29 | 115.46 | 115.72 | 234,022 | +0.00(+0.00%) |
Dec 15, 2016 | 115.05 | 115.77 | 114.89 | 115.72 | 392,065 | +0.82(+0.72%) |
Dec 14, 2016 | 115.33 | 115.98 | 114.44 | 114.90 | 365,317 | -0.50(-0.44%) |
Dec 13, 2016 | 115.06 | 115.62 | 115.06 | 115.40 | 699,166 | +0.68(+0.60%) |
Dec 12, 2016 | 114.10 | 114.80 | 114.03 | 114.72 | 419,233 | +0.48(+0.42%) |
Dec 09, 2016 | 113.31 | 114.53 | 113.31 | 114.24 | 389,091 | +1.24(+1.10%) |
Dec 08, 2016 | 112.34 | 113.10 | 111.65 | 113.00 | 565,657 | +0.29(+0.26%) |
Dec 07, 2016 | 113.15 | 113.15 | 111.15 | 112.71 | 546,878 | -1.14(-1.00%) |
Dec 06, 2016 | 113.55 | 113.86 | 112.97 | 113.86 | 230,056 | +0.59(+0.52%) |
Dec 05, 2016 | 113.69 | 113.88 | 112.88 | 113.26 | 302,752 | +0.04(+0.03%) |
Dec 02, 2016 | 112.86 | 113.71 | 112.66 | 113.22 | 316,624 | +0.41(+0.36%) |
Dec 01, 2016 | 114.00 | 114.17 | 112.58 | 112.82 | 326,034 | -1.13(-1.00%) |
Nov 30, 2016 | 115.33 | 115.33 | 113.87 | 113.95 | 380,550 | -1.12(-0.98%) |
Nov 29, 2016 | 114.75 | 115.51 | 114.75 | 115.08 | 136,676 | +0.66(+0.57%) |
Nov 28, 2016 | 115.31 | 115.39 | 114.37 | 114.42 | 217,738 | -1.19(-1.03%) |
Nov 25, 2016 | 115.20 | 115.67 | 115.08 | 115.61 | 176,474 | +0.53(+0.46%) |
Nov 23, 2016 | 115.08 | 115.08 | 115.08 | 0 | +0.64(+0.56%) | |
Nov 22, 2016 | 116.18 | 116.18 | 113.71 | 114.44 | 356,854 | -1.66(-1.43%) |
Nov 21, 2016 | 115.97 | 116.28 | 115.80 | 116.09 | 255,201 | +0.38(+0.33%) |
Nov 18, 2016 | 116.98 | 117.06 | 115.66 | 115.72 | 241,708 | -1.13(-0.97%) |
Nov 17, 2016 | 116.38 | 116.91 | 116.07 | 116.85 | 240,880 | +0.61(+0.53%) |
Nov 16, 2016 | 116.74 | 117.09 | 116.13 | 116.24 | 378,239 | -0.60(-0.52%) |
Nov 15, 2016 | 116.96 | 116.97 | 115.68 | 116.84 | 320,317 | +0.37(+0.32%) |
Nov 14, 2016 | 116.97 | 117.79 | 116.26 | 116.47 | 289,147 | -0.13(-0.11%) |
Nov 11, 2016 | 117.73 | 117.73 | 115.90 | 116.60 | 432,435 | -1.37(-1.16%) |
Nov 10, 2016 | 118.97 | 118.97 | 116.96 | 117.97 | 975,476 | +1.48(+1.27%) |
Nov 09, 2016 | 115.52 | 117.76 | 113.97 | 116.49 | 2,128,933 | +3.96(+3.52%) |
Nov 08, 2016 | 112.02 | 113.33 | 111.31 | 112.53 | 320,577 | +0.36(+0.32%) |
Nov 07, 2016 | 110.78 | 112.46 | 110.72 | 112.17 | 468,004 | +2.83(+2.58%) |
Nov 04, 2016 | 108.42 | 110.12 | 108.42 | 109.35 | 267,493 | +0.87(+0.80%) |
Nov 03, 2016 | 109.90 | 110.45 | 108.31 | 108.47 | 419,565 | -1.28(-1.16%) |
Nov 02, 2016 | 110.18 | 110.89 | 109.72 | 109.75 | 290,591 | -0.72(-0.65%) |
Nov 01, 2016 | 110.99 | 111.31 | 109.46 | 110.47 | 357,497 | -0.51(-0.46%) |
Oct 31, 2016 | 111.45 | 111.49 | 110.90 | 110.98 | 244,715 | -0.54(-0.48%) |
Oct 28, 2016 | 113.02 | 113.02 | 111.22 | 111.52 | 371,073 | -2.22(-1.95%) |
Oct 27, 2016 | 114.23 | 114.56 | 113.65 | 113.75 | 246,552 | +0.28(+0.25%) |
Oct 26, 2016 | 114.37 | 114.37 | 113.13 | 113.47 | 240,362 | -1.09(-0.95%) |
Oct 25, 2016 | 114.73 | 115.19 | 114.47 | 114.56 | 181,333 | -0.44(-0.38%) |
Oct 24, 2016 | 115.65 | 115.70 | 115.00 | 115.00 | 404,437 | -0.22(-0.19%) |
Oct 21, 2016 | 115.31 | 115.49 | 114.92 | 115.21 | 178,526 | -0.85(-0.73%) |
Oct 20, 2016 | 115.47 | 116.40 | 115.36 | 116.06 | 149,128 | +0.57(+0.49%) |
Oct 19, 2016 | 116.03 | 116.15 | 115.44 | 115.49 | 146,669 | -0.47(-0.40%) |
Oct 18, 2016 | 115.56 | 116.24 | 115.48 | 115.96 | 317,675 | +1.25(+1.09%) |
Oct 17, 2016 | 114.86 | 115.10 | 114.33 | 114.71 | 310,948 | -0.25(-0.22%) |
Oct 14, 2016 | 116.30 | 116.47 | 114.96 | 114.96 | 277,257 | -1.04(-0.90%) |
Oct 13, 2016 | 115.17 | 116.39 | 114.83 | 116.00 | 222,925 | +0.09(+0.08%) |
Oct 12, 2016 | 116.71 | 117.08 | 115.82 | 115.92 | 213,817 | -0.79(-0.68%) |
Oct 11, 2016 | 118.95 | 119.01 | 116.14 | 116.71 | 367,259 | -3.03(-2.53%) |
Oct 10, 2016 | 119.01 | 120.12 | 119.33 | 119.74 | 110,749 | +0.73(+0.61%) |
Oct 07, 2016 | 119.22 | 119.43 | 118.23 | 119.01 | 167,363 | +0.05(+0.04%) |
Oct 06, 2016 | 119.17 | 119.29 | 118.48 | 118.97 | 201,493 | -0.74(-0.62%) |
Oct 05, 2016 | 119.45 | 119.96 | 119.30 | 119.70 | 128,811 | +0.62(+0.52%) |
Oct 04, 2016 | 119.34 | 119.78 | 118.57 | 119.08 | 155,384 | -0.20(-0.17%) |