Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 115.05 | 115.05 | 115.05 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 117.00 | 117.53 | 116.06 | 116.35 | 9,929,435 | -0.57(-0.49%) |
Dec 28, 2016 | 118.19 | 118.25 | 116.65 | 116.92 | 12,080,547 | -1.09(-0.92%) |
Dec 27, 2016 | 116.96 | 118.68 | 116.86 | 118.01 | 12,041,796 | +0.74(+0.63%) |
Dec 23, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.86 | 118.99 | 116.93 | 117.40 | 16,244,613 | -1.64(-1.38%) |
Dec 21, 2016 | 118.92 | 119.20 | 118.48 | 119.04 | 10,758,623 | -0.05(-0.04%) |
Dec 20, 2016 | 119.50 | 119.77 | 118.80 | 119.09 | 13,676,883 | -0.15(-0.13%) |
Dec 19, 2016 | 119.85 | 120.36 | 118.51 | 119.24 | 15,888,209 | -0.63(-0.53%) |
Dec 16, 2016 | 120.90 | 121.50 | 119.27 | 119.87 | 25,324,300 | -0.70(-0.58%) |
Dec 15, 2016 | 120.08 | 122.50 | 119.63 | 120.57 | 20,133,390 | +0.36(+0.30%) |
Dec 14, 2016 | 120.00 | 121.69 | 118.85 | 120.21 | 25,899,100 | -0.10(-0.08%) |
Dec 13, 2016 | 117.86 | 121.52 | 117.61 | 120.31 | 29,576,336 | +2.54(+2.16%) |
Dec 12, 2016 | 119.22 | 119.24 | 117.65 | 117.77 | 17,796,804 | -1.91(-1.60%) |
Dec 09, 2016 | 119.22 | 119.93 | 118.95 | 119.68 | 17,464,736 | +0.77(+0.65%) |
Dec 08, 2016 | 117.98 | 119.50 | 117.64 | 118.91 | 22,430,080 | +0.96(+0.81%) |
Dec 07, 2016 | 117.00 | 117.95 | 116.57 | 117.95 | 21,902,222 | +0.64(+0.55%) |
Dec 06, 2016 | 117.69 | 117.80 | 116.33 | 117.31 | 19,091,460 | -0.12(-0.10%) |
Dec 05, 2016 | 115.95 | 117.57 | 115.07 | 117.43 | 20,131,326 | +2.03(+1.76%) |
Dec 02, 2016 | 115.11 | 116.48 | 114.30 | 115.40 | 25,070,364 | +0.30(+0.26%) |
Dec 01, 2016 | 118.38 | 118.45 | 114.00 | 115.10 | 43,252,896 | -3.32(-2.80%) |
Nov 30, 2016 | 120.32 | 121.79 | 117.95 | 118.42 | 30,146,212 | -2.45(-2.03%) |
Nov 29, 2016 | 120.57 | 122.10 | 120.40 | 120.87 | 18,879,316 | +0.46(+0.38%) |
Nov 28, 2016 | 120.12 | 121.69 | 119.82 | 120.41 | 18,084,092 | +0.03(+0.02%) |
Nov 25, 2016 | 121.01 | 121.14 | 120.07 | 120.38 | 8,658,605 | -0.46(-0.38%) |
Nov 23, 2016 | 120.84 | 120.84 | 120.84 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.40 | 122.97 | 120.90 | 121.47 | 26,049,740 | -0.30(-0.25%) |
Nov 21, 2016 | 118.20 | 121.95 | 117.80 | 121.77 | 35,378,064 | +4.75(+4.06%) |
Nov 18, 2016 | 118.39 | 119.13 | 116.84 | 117.02 | 22,879,304 | -0.77(-0.65%) |
Nov 17, 2016 | 116.81 | 117.79 | 116.01 | 117.79 | 18,577,516 | +1.45(+1.25%) |
Nov 16, 2016 | 114.48 | 117.88 | 114.21 | 116.34 | 32,374,804 | -0.86(-0.73%) |
Nov 15, 2016 | 116.73 | 118.49 | 115.83 | 117.20 | 34,652,392 | +2.12(+1.84%) |
Nov 14, 2016 | 119.13 | 119.13 | 113.55 | 115.08 | 51,332,368 | -3.94(-3.31%) |
Nov 11, 2016 | 119.53 | 120.70 | 118.15 | 119.02 | 32,840,136 | -1.78(-1.47%) |
Nov 10, 2016 | 123.93 | 124.18 | 116.12 | 120.80 | 67,818,152 | -2.38(-1.93%) |
Nov 09, 2016 | 121.50 | 123.81 | 120.51 | 123.18 | 31,891,760 | -1.04(-0.84%) |
Nov 08, 2016 | 122.03 | 124.61 | 121.54 | 124.22 | 19,401,538 | +2.07(+1.69%) |
Nov 07, 2016 | 122.83 | 123.21 | 121.35 | 122.15 | 22,966,110 | +1.40(+1.16%) |
Nov 04, 2016 | 119.59 | 121.93 | 119.25 | 120.75 | 30,545,466 | +0.75(+0.62%) |
Nov 03, 2016 | 122.00 | 123.28 | 119.50 | 120.00 | 63,752,640 | -7.17(-5.64%) |
Nov 02, 2016 | 130.23 | 130.23 | 126.28 | 127.17 | 49,802,188 | -2.33(-1.80%) |
Nov 01, 2016 | 131.41 | 131.94 | 128.65 | 129.50 | 22,056,282 | -1.49(-1.14%) |
Oct 31, 2016 | 132.01 | 132.12 | 130.88 | 130.99 | 15,664,158 | -0.30(-0.23%) |
Oct 28, 2016 | 130.50 | 132.97 | 129.93 | 131.29 | 24,545,548 | +1.60(+1.23%) |
Oct 27, 2016 | 131.74 | 131.80 | 129.27 | 129.69 | 16,725,744 | -1.35(-1.03%) |
Oct 26, 2016 | 131.64 | 132.26 | 130.94 | 131.04 | 13,078,766 | -1.25(-0.94%) |
Oct 25, 2016 | 133.50 | 133.50 | 132.22 | 132.29 | 13,326,359 | -0.99(-0.74%) |
Oct 24, 2016 | 132.72 | 133.41 | 132.15 | 133.28 | 17,458,244 | +1.21(+0.92%) |
Oct 21, 2016 | 129.78 | 132.13 | 129.70 | 132.07 | 19,088,794 | +2.07(+1.59%) |
Oct 20, 2016 | 130.07 | 130.66 | 129.50 | 130.00 | 13,162,544 | -0.11(-0.08%) |
Oct 19, 2016 | 128.74 | 130.47 | 128.60 | 130.11 | 16,744,627 | +1.54(+1.20%) |
Oct 18, 2016 | 128.68 | 129.39 | 128.01 | 128.57 | 13,499,102 | +1.03(+0.81%) |
Oct 17, 2016 | 128.20 | 128.47 | 127.32 | 127.54 | 11,341,095 | -0.34(-0.27%) |
Oct 14, 2016 | 128.49 | 128.95 | 127.58 | 127.88 | 13,345,292 | +0.06(+0.05%) |
Oct 13, 2016 | 128.21 | 128.25 | 126.75 | 127.82 | 17,125,294 | -1.23(-0.95%) |
Oct 12, 2016 | 129.01 | 129.66 | 128.46 | 129.05 | 11,069,216 | +0.17(+0.13%) |
Oct 11, 2016 | 130.23 | 130.64 | 128.23 | 128.88 | 17,532,892 | -1.36(-1.04%) |
Oct 10, 2016 | 129.68 | 130.70 | 129.20 | 130.24 | 15,132,375 | +1.25(+0.97%) |
Oct 07, 2016 | 129.04 | 129.25 | 128.33 | 128.99 | 12,804,420 | +0.25(+0.19%) |
Oct 06, 2016 | 128.43 | 129.06 | 128.08 | 128.74 | 11,682,039 | +0.27(+0.21%) |
Oct 05, 2016 | 128.25 | 128.80 | 127.83 | 128.47 | 12,364,384 | +0.28(+0.22%) |
Oct 04, 2016 | 129.17 | 129.28 | 127.55 | 128.19 | 14,305,830 | -0.58(-0.45%) |